{"timestamp": "2026-11-02 23:23:16", "data": {"options": [{"option": "BKLN261120C00011000", "bid": 8.8, "bid_size": 60.0, "ask": 10.2, "ask_size": 300.0, "iv": 1.7273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0013, "rho": 0.0013, "theo": 9.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "BKLN261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0023, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120C00012000", "bid": 7.8, "bid_size": 60.0, "ask": 9.2, "ask_size": 300.0, "iv": 1.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0049, "vega": 0.0007, "theta": -0.0014, "rho": 0.0017, "theo": 8.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "BKLN261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0023, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120C00013000", "bid": 6.7, "bid_size": 60.0, "ask": 8.2, "ask_size": 300.0, "iv": 1.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0065, "vega": 0.0008, "theta": -0.0016, "rho": 0.0018, "theo": 7.39, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 390.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0057, "vega": 0.001, "theta": -0.0023, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120C00014000", "bid": 5.7, "bid_size": 60.0, "ask": 7.2, "ask_size": 300.0, "iv": 1.0142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0088, "vega": 0.001, "theta": -0.0017, "rho": 0.0021, "theo": 6.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BKLN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0079, "vega": 0.0012, "theta": -0.0024, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKLN261120C00015000", "bid": 4.9, "bid_size": 60.0, "ask": 6.1, "ask_size": 298.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0122, "vega": 0.0013, "theta": -0.0019, "rho": 0.0028, "theo": 5.3921, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 484.0, "iv": 1.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0113, "vega": 0.0015, "theta": -0.0024, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120C00016000", "bid": 3.9, "bid_size": 60.0, "ask": 5.1, "ask_size": 297.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0183, "vega": 0.0017, "theta": -0.0021, "rho": 0.003, "theo": 4.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BKLN261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 417.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0172, "vega": 0.0019, "theta": -0.0025, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120C00017000", "bid": 2.9, "bid_size": 60.0, "ask": 4.1, "ask_size": 297.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0299, "vega": 0.0024, "theta": -0.0023, "rho": 0.0039, "theo": 3.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BKLN261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 441.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0284, "vega": 0.0025, "theta": -0.0027, "rho": -0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120C00018000", "bid": 2.0, "bid_size": 65.0, "ask": 2.9, "ask_size": 328.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0555, "vega": 0.0034, "theta": -0.0026, "rho": 0.0047, "theo": 2.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "BKLN261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 411.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0536, "vega": 0.0036, "theta": -0.0029, "rho": -0.0004, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120C00019000", "bid": 1.0, "bid_size": 65.0, "ask": 1.9, "ask_size": 328.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.1324, "vega": 0.0057, "theta": -0.003, "rho": 0.0055, "theo": 1.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "BKLN261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 392.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.1299, "vega": 0.0058, "theta": -0.0032, "rho": -0.0007, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKLN261120C00020000", "bid": 0.15, "bid_size": 63.0, "ask": 0.9, "ask_size": 326.0, "iv": 0.1652, "open_interest": 7.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.6092, "vega": 0.0128, "theta": -0.0034, "rho": 0.0063, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T11:08:48", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "BKLN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 409.0, "iv": 0.1538, "open_interest": 41.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.605, "vega": 0.0128, "theta": -0.0034, "rho": -0.0022, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:41:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKLN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.1331, "open_interest": 22.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.3955, "vega": 0.0099, "theta": -0.003, "rho": 0.0013, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T09:47:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BKLN261120P00021000", "bid": 0.45, "bid_size": 14.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.1178, "open_interest": 5.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.3962, "vega": 0.0099, "theta": -0.003, "rho": -0.008, "theo": 0.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T10:26:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BKLN261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 477.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.1074, "vega": 0.0047, "theta": -0.0024, "rho": 0.0005, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120P00022000", "bid": 1.2, "bid_size": 63.0, "ask": 1.95, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.1091, "vega": 0.0047, "theta": -0.0022, "rho": -0.0066, "theo": 1.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "BKLN261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 439.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.048, "vega": 0.0028, "theta": -0.002, "rho": 0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120P00023000", "bid": 2.2, "bid_size": 60.0, "ask": 3.2, "ask_size": 81.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0499, "vega": 0.0028, "theta": -0.0017, "rho": -0.0055, "theo": 2.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BKLN261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 475.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0264, "vega": 0.0019, "theta": -0.0016, "rho": 0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120P00024000", "bid": 2.5, "bid_size": 60.0, "ask": 4.2, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0283, "vega": 0.0018, "theta": -0.0012, "rho": -0.0044, "theo": 3.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "BKLN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 552.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0163, "vega": 0.0014, "theta": -0.0013, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120P00025000", "bid": 4.2, "bid_size": 60.0, "ask": 5.2, "ask_size": 90.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0182, "vega": 0.0012, "theta": -0.0008, "rho": -0.0034, "theo": 4.6185, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0108, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120P00026000", "bid": 5.3, "bid_size": 60.0, "ask": 6.2, "ask_size": 92.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0129, "vega": 0.0008, "theta": -0.0005, "rho": -0.0026, "theo": 5.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-10-21T11:45:28", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BKLN261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0076, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120P00027000", "bid": 6.2, "bid_size": 60.0, "ask": 7.3, "ask_size": 92.0, "iv": 0.8656, "open_interest": 0.0, "volume": 1.0, "delta": -0.9961, "gamma": 0.0092, "vega": 0.0005, "theta": -0.0002, "rho": -0.002, "theo": 6.6159, "change": -0.48, "open": 6.62, "high": 6.62, "low": 6.62, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-11-02T11:28:48", "percent_change": -6.76056, "prev_day_close": 7.09999990463257}, {"option": "BKLN261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 825.0, "iv": 1.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0055, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120P00028000", "bid": 6.4, "bid_size": 60.0, "ask": 8.3, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0062, "vega": 0.0003, "theta": 0.0, "rho": -0.0006, "theo": 7.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-10-26T13:57:23", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BKLN261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 590.0, "iv": 1.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 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": "BKLN261120P00029000", "bid": 7.8, "bid_size": 60.0, "ask": 9.3, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0036, "vega": 0.0001, "theta": 0.0, "rho": -0.0006, "theo": 8.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BKLN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BKLN261120P00030000", "bid": 8.8, "bid_size": 60.0, "ask": 10.3, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 9.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BKLN261218C00011000", "bid": 8.5, "bid_size": 33.0, "ask": 10.4, "ask_size": 261.0, "iv": 1.092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0051, "vega": 0.0007, "theta": -0.0001, "rho": 0.0014, "theo": 9.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BKLN261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 866.0, "iv": 1.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0058, "vega": 0.0025, "theta": -0.0022, "rho": -0.0004, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218C00012000", "bid": 7.5, "bid_size": 33.0, "ask": 9.4, "ask_size": 261.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0065, "vega": 0.0009, "theta": -0.0003, "rho": 0.0017, "theo": 8.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BKLN261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 886.0, "iv": 1.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0075, "vega": 0.0028, "theta": -0.0022, "rho": -0.0004, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218C00013000", "bid": 6.8, "bid_size": 33.0, "ask": 8.2, "ask_size": 261.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0083, "vega": 0.0012, "theta": -0.0005, "rho": 0.0025, "theo": 7.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BKLN261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 886.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0099, "vega": 0.0033, "theta": -0.0022, "rho": -0.0005, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218C00014000", "bid": 5.7, "bid_size": 47.0, "ask": 7.2, "ask_size": 261.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0103, "vega": 0.0013, "theta": -0.0006, "rho": 0.0028, "theo": 6.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BKLN261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 886.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0133, "vega": 0.0038, "theta": -0.0021, "rho": -0.0006, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218C00015000", "bid": 4.9, "bid_size": 46.0, "ask": 6.1, "ask_size": 257.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0144, "vega": 0.0016, "theta": -0.0008, "rho": 0.003, "theo": 5.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BKLN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 886.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0186, "vega": 0.0045, "theta": -0.0021, "rho": -0.0007, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218C00016000", "bid": 3.7, "bid_size": 61.0, "ask": 5.3, "ask_size": 344.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0213, "vega": 0.0025, "theta": -0.0009, "rho": 0.0041, "theo": 4.3904, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 886.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0274, "vega": 0.0055, "theta": -0.0021, "rho": -0.0009, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218C00017000", "bid": 2.9, "bid_size": 50.0, "ask": 4.1, "ask_size": 336.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0338, "vega": 0.0032, "theta": -0.0011, "rho": 0.0049, "theo": 3.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "BKLN261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 843.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0435, "vega": 0.007, "theta": -0.0022, "rho": -0.0012, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BKLN261218C00018000", "bid": 2.0, "bid_size": 50.0, "ask": 2.9, "ask_size": 324.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.061, "vega": 0.0046, "theta": -0.0013, "rho": 0.006, "theo": 2.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BKLN261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 840.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0776, "vega": 0.0094, "theta": -0.0022, "rho": -0.0017, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218C00019000", "bid": 1.1, "bid_size": 11.0, "ask": 1.85, "ask_size": 215.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.1417, "vega": 0.0074, "theta": -0.0015, "rho": 0.0075, "theo": 1.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "BKLN261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.1729, "vega": 0.0141, "theta": -0.0022, "rho": -0.0029, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BKLN261218C00020000", "bid": 0.25, "bid_size": 15.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.6736, "vega": 0.0179, "theta": -0.002, "rho": 0.0088, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BKLN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.0913, "open_interest": 179.0, "volume": 15.0, "delta": -0.3071, "gamma": 0.6515, "vega": 0.0255, "theta": -0.002, "rho": -0.008, "theo": 0.1064, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:26:10", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BKLN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.0939, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.3631, "vega": 0.0184, "theta": -0.002, "rho": 0.0037, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BKLN261218P00021000", "bid": 0.25, "bid_size": 68.0, "ask": 1.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.3394, "vega": 0.0182, "theta": -0.0018, "rho": -0.018, "theo": 0.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "BKLN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 724.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.1242, "vega": 0.0106, "theta": -0.0017, "rho": 0.0018, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218P00022000", "bid": 1.05, "bid_size": 59.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.125, "vega": 0.0106, "theta": -0.0014, "rho": -0.0175, "theo": 1.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "BKLN261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 655.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0639, "vega": 0.0072, "theta": -0.0015, "rho": 0.0011, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218P00023000", "bid": 2.0, "bid_size": 59.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0648, "vega": 0.0071, "theta": -0.001, "rho": -0.0171, "theo": 2.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "BKLN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 655.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0387, "vega": 0.0053, "theta": -0.0013, "rho": 0.0008, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218P00024000", "bid": 3.0, "bid_size": 59.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0392, "vega": 0.0051, "theta": -0.0007, "rho": -0.017, "theo": 3.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "BKLN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 655.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0258, "vega": 0.004, "theta": -0.0012, "rho": 0.0006, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218P00025000", "bid": 4.0, "bid_size": 59.0, "ask": 5.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.026, "vega": 0.0039, "theta": -0.0004, "rho": -0.0169, "theo": 4.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BKLN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 655.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0183, "vega": 0.0032, "theta": -0.001, "rho": 0.0004, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218P00026000", "bid": 5.0, "bid_size": 59.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0183, "vega": 0.003, "theta": -0.0001, "rho": -0.0171, "theo": 5.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BKLN261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 687.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0135, "vega": 0.0026, "theta": -0.0009, "rho": 0.0003, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218P00027000", "bid": 5.9, "bid_size": 44.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0134, "vega": 0.0024, "theta": 0.0, "rho": -0.0173, "theo": 6.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BKLN261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 687.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0103, "vega": 0.0022, "theta": -0.0008, "rho": 0.0003, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218P00028000", "bid": 6.9, "bid_size": 46.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0102, "vega": 0.002, "theta": 0.0, "rho": -0.0176, "theo": 7.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BKLN261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 687.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0081, "vega": 0.0018, "theta": -0.0007, "rho": 0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218P00029000", "bid": 7.9, "bid_size": 46.0, "ask": 9.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0079, "vega": 0.0016, "theta": 0.0, "rho": -0.018, "theo": 8.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BKLN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 687.0, "iv": 0.8778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0064, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "BKLN261218P00030000", "bid": 8.3, "bid_size": 47.0, "ask": 11.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0062, "vega": 0.0014, "theta": 0.0, "rho": -0.0184, "theo": 9.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BKLN270115C00011000", "bid": 8.3, "bid_size": 163.0, "ask": 10.8, "ask_size": 397.0, "iv": 1.0573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0029, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BKLN270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1356.0, "iv": 1.0947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0068, "vega": 0.0039, "theta": -0.0017, "rho": -0.0008, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 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": "BKLN270115C00012000", "bid": 7.4, "bid_size": 163.0, "ask": 9.8, "ask_size": 397.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0045, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 8.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BKLN270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1396.0, "iv": 0.9666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0088, "vega": 0.0044, "theta": -0.0017, "rho": -0.0009, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 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": "BKLN270115C00013000", "bid": 6.0, "bid_size": 163.0, "ask": 8.5, "ask_size": 397.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0067, "vega": 0.0007, "theta": 0.0, "rho": 0.0013, "theo": 7.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BKLN270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1353.0, "iv": 0.848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0115, "vega": 0.005, "theta": -0.0017, "rho": -0.001, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKLN270115C00014000", "bid": 5.3, "bid_size": 163.0, "ask": 7.8, "ask_size": 397.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0093, "vega": 0.0011, "theta": -0.0003, "rho": 0.0025, "theo": 6.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-05-19T10:24:39", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BKLN270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1379.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0155, "vega": 0.0058, "theta": -0.0017, "rho": -0.0012, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 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": "BKLN270115C00015000", "bid": 4.5, "bid_size": 163.0, "ask": 6.8, "ask_size": 397.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0128, "vega": 0.0014, "theta": -0.0004, "rho": 0.0027, "theo": 5.3864, "change": 0.0, "open": 0.0, "high": 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": "BKLN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1372.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0216, "vega": 0.0069, "theta": -0.0017, "rho": -0.0014, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 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": "BKLN270115C00016000", "bid": 3.5, "bid_size": 163.0, "ask": 5.8, "ask_size": 397.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0182, "vega": 0.0018, "theta": -0.0005, "rho": 0.0034, "theo": 4.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BKLN270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1138.0, "iv": 0.4177, "open_interest": 5.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0316, "vega": 0.0084, "theta": -0.0017, "rho": -0.0018, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T12:54:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKLN270115C00017000", "bid": 2.7, "bid_size": 174.0, "ask": 4.6, "ask_size": 440.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0289, "vega": 0.0026, "theta": -0.0006, "rho": 0.0052, "theo": 3.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BKLN270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 106.0, "iv": 0.2658, "open_interest": 5.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0498, "vega": 0.0105, "theta": -0.0017, "rho": -0.0023, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T12:54:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKLN270115C00018000", "bid": 1.8, "bid_size": 173.0, "ask": 3.8, "ask_size": 440.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0524, "vega": 0.0043, "theta": -0.0007, "rho": 0.0063, "theo": 2.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-05-26T11:07:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BKLN270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.1946, "open_interest": 5.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0878, "vega": 0.014, "theta": -0.0017, "rho": -0.0033, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-13T13:53:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKLN270115C00019000", "bid": 0.9, "bid_size": 197.0, "ask": 2.05, "ask_size": 342.0, "iv": 0.185, "open_interest": 2.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.1258, "vega": 0.0069, "theta": -0.0009, "rho": 0.0088, "theo": 1.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T11:20:53", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BKLN270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.1925, "vega": 0.0205, "theta": -0.0016, "rho": -0.0054, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 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": "BKLN270115C00020000", "bid": 0.3, "bid_size": 248.0, "ask": 0.65, "ask_size": 70.0, "iv": 0.0893, "open_interest": 169.0, "volume": 1.0, "delta": 0.8277, "gamma": 0.7099, "vega": 0.0199, "theta": -0.0016, "rho": 0.0118, "theo": 0.4168, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:04:42", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "BKLN270115P00020000", "bid": 0.1, "bid_size": 38.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.0629, "open_interest": 17585.0, "volume": 8.0, "delta": -0.3753, "gamma": 0.6529, "vega": 0.0344, "theta": -0.0015, "rho": -0.0142, "theo": 0.1525, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:58:24", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "BKLN270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.0654, "open_interest": 11477.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.3392, "vega": 0.0241, "theta": -0.0015, "rho": 0.0063, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:11:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKLN270115P00021000", "bid": 0.55, "bid_size": 21.0, "ask": 1.35, "ask_size": 83.0, "iv": 0.1132, "open_interest": 34.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.3045, "vega": 0.0233, "theta": -0.0013, "rho": -0.0282, "theo": 0.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-07T12:49:42", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BKLN270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 142.0, "iv": 0.1548, "open_interest": 200.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.1258, "vega": 0.0147, "theta": -0.0013, "rho": 0.0033, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T11:52:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKLN270115P00022000", "bid": 0.3, "bid_size": 176.0, "ask": 2.5, "ask_size": 189.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.1229, "vega": 0.0144, "theta": -0.001, "rho": -0.0304, "theo": 1.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "BKLN270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 108.0, "iv": 0.2092, "open_interest": 919.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0671, "vega": 0.0102, "theta": -0.0011, "rho": 0.002, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T12:51:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKLN270115P00023000", "bid": 2.0, "bid_size": 163.0, "ask": 4.0, "ask_size": 176.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0663, "vega": 0.01, "theta": -0.0008, "rho": -0.0319, "theo": 2.8435, "change": 0.0, "open": 0.0, "high": 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": "BKLN270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 152.0, "iv": 0.2582, "open_interest": 34.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0417, "vega": 0.0076, "theta": -0.001, "rho": 0.0014, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-08T10:18:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKLN270115P00024000", "bid": 2.95, "bid_size": 163.0, "ask": 4.6, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0413, "vega": 0.0074, "theta": -0.0006, "rho": -0.0331, "theo": 3.8306, "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": 3.85000002384186}, {"option": "BKLN270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2013.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0283, "vega": 0.006, "theta": -0.0009, "rho": 0.001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 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": "BKLN270115P00025000", "bid": 3.9, "bid_size": 163.0, "ask": 6.0, "ask_size": 176.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.028, "vega": 0.0058, "theta": -0.0004, "rho": -0.0346, "theo": 4.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BKLN270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0204, "vega": 0.0048, "theta": -0.0008, "rho": 0.0008, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 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": "BKLN270115P00026000", "bid": 4.2, "bid_size": 163.0, "ask": 7.1, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.02, "vega": 0.0046, "theta": -0.0002, "rho": -0.0357, "theo": 5.8104, "change": 0.0, "open": 0.0, "high": 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": "BKLN270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1685.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0152, "vega": 0.0039, "theta": -0.0007, "rho": 0.0006, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKLN270115P00027000", "bid": 5.5, "bid_size": 163.0, "ask": 8.0, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.015, "vega": 0.0037, "theta": 0.0, "rho": -0.0369, "theo": 6.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "BKLN270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1742.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0118, "vega": 0.0033, "theta": -0.0006, "rho": 0.0005, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BKLN270115P00028000", "bid": 6.6, "bid_size": 163.0, "ask": 9.0, "ask_size": 176.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0115, "vega": 0.0031, "theta": 0.0, "rho": -0.0382, "theo": 7.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "BKLN270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1785.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0093, "vega": 0.0028, "theta": -0.0006, "rho": 0.0004, "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": 0.5}, {"option": "BKLN270115P00029000", "bid": 7.7, "bid_size": 163.0, "ask": 10.0, "ask_size": 176.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.009, "vega": 0.0026, "theta": 0.0, "rho": -0.0395, "theo": 8.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BKLN270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0075, "vega": 0.0024, "theta": -0.0005, "rho": 0.0004, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BKLN270115P00030000", "bid": 8.2, "bid_size": 163.0, "ask": 10.9, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0072, "vega": 0.0022, "theta": 0.0, "rho": -0.0407, "theo": 9.7784, "change": 0.0, "open": 0.0, "high": 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": "BKLN270416C00011000", "bid": 8.8, "bid_size": 46.0, "ask": 10.1, "ask_size": 88.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0039, "vega": 0.0014, "theta": 0.0, "rho": 0.0071, "theo": 9.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "BKLN270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 834.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.01, "vega": 0.0097, "theta": -0.0015, "rho": -0.0032, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 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": "BKLN270416C00012000", "bid": 7.7, "bid_size": 46.0, "ask": 9.2, "ask_size": 92.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0053, "vega": 0.0016, "theta": 0.0, "rho": 0.0077, "theo": 8.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "BKLN270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 873.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0127, "vega": 0.0108, "theta": -0.0015, "rho": -0.0036, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 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": "BKLN270416C00013000", "bid": 6.7, "bid_size": 47.0, "ask": 8.2, "ask_size": 92.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0075, "vega": 0.0018, "theta": 0.0, "rho": 0.0085, "theo": 7.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BKLN270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 873.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0164, "vega": 0.0122, "theta": -0.0014, "rho": -0.004, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 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": "BKLN270416C00014000", "bid": 5.7, "bid_size": 47.0, "ask": 7.2, "ask_size": 79.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0108, "vega": 0.0026, "theta": 0.0, "rho": 0.0091, "theo": 6.4148, "change": 0.0, "open": 0.0, "high": 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": "BKLN270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 854.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0217, "vega": 0.0139, "theta": -0.0014, "rho": -0.0046, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKLN270416C00015000", "bid": 4.9, "bid_size": 33.0, "ask": 6.1, "ask_size": 88.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0161, "vega": 0.004, "theta": 0.0, "rho": 0.0099, "theo": 5.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BKLN270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 854.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0294, "vega": 0.0161, "theta": -0.0014, "rho": -0.0055, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKLN270416C00016000", "bid": 3.9, "bid_size": 46.0, "ask": 5.1, "ask_size": 46.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0254, "vega": 0.0052, "theta": -0.0002, "rho": 0.0123, "theo": 4.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BKLN270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 394.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0417, "vega": 0.019, "theta": -0.0014, "rho": -0.0066, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BKLN270416C00017000", "bid": 2.9, "bid_size": 46.0, "ask": 4.1, "ask_size": 46.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0436, "vega": 0.0062, "theta": -0.0004, "rho": 0.0133, "theo": 3.4272, "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": 3.74999994039536}, {"option": "BKLN270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 808.0, "iv": 0.2902, "open_interest": 50.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0625, "vega": 0.023, "theta": -0.0013, "rho": -0.0084, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T10:26:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BKLN270416C00018000", "bid": 1.8, "bid_size": 55.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0842, "vega": 0.0114, "theta": -0.0007, "rho": 0.0138, "theo": 2.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BKLN270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 566.0, "iv": 0.1403, "open_interest": 70.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.1027, "vega": 0.029, "theta": -0.0013, "rho": -0.0114, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T10:27:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKLN270416C00019000", "bid": 0.9, "bid_size": 54.0, "ask": 2.85, "ask_size": 227.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.1992, "vega": 0.0186, "theta": -0.0011, "rho": 0.0182, "theo": 1.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "BKLN270416P00019000", "bid": 0.05, "bid_size": 24.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.0963, "open_interest": 294.0, "volume": 21.0, "delta": -0.2056, "gamma": 0.1966, "vega": 0.0387, "theta": -0.0012, "rho": -0.0175, "theo": 0.1715, "change": -0.155, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T10:16:35", "percent_change": -56.3636, "prev_day_close": 0.275000000372529}, {"option": "BKLN270416C00020000", "bid": 0.25, "bid_size": 384.0, "ask": 0.95, "ask_size": 265.0, "iv": 0.0886, "open_interest": 43.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.6577, "vega": 0.0405, "theta": -0.0015, "rho": 0.0252, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-09-28T12:04:00", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "BKLN270416P00020000", "bid": 0.25, "bid_size": 28.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.068, "open_interest": 21209.0, "volume": 30.0, "delta": -0.4377, "gamma": 0.4593, "vega": 0.0522, "theta": -0.001, "rho": -0.036, "theo": 0.2858, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:43:08", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "BKLN270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 54.0, "iv": 0.0532, "open_interest": 41723.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.3343, "vega": 0.04, "theta": -0.0008, "rho": 0.0161, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:57:54", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BKLN270416P00021000", "bid": 0.55, "bid_size": 55.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 378.0, "volume": 4.0, "delta": -0.8184, "gamma": 0.2882, "vega": 0.0363, "theta": -0.0006, "rho": -0.0675, "theo": 0.9572, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:15:46", "percent_change": -2.80492e-06, "prev_day_close": 0.850000023841858}, {"option": "BKLN270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1241.0, "iv": 0.186, "open_interest": 150.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.1377, "vega": 0.0252, "theta": -0.0007, "rho": 0.0081, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T11:52:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKLN270416P00022000", "bid": 1.5, "bid_size": 133.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 341.0, "volume": 17.0, "delta": -0.9098, "gamma": 0.1238, "vega": 0.0226, "theta": -0.0004, "rho": -0.0778, "theo": 1.9041, "change": 0.35, "open": 1.8, "high": 1.83, "low": 1.73, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:16:35", "percent_change": 24.1379, "prev_day_close": 1.44999995268881}, {"option": "BKLN270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1658.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0744, "vega": 0.0175, "theta": -0.0006, "rho": 0.0051, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKLN270416P00023000", "bid": 2.0, "bid_size": 126.0, "ask": 3.5, "ask_size": 79.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0677, "vega": 0.0157, "theta": -0.0001, "rho": -0.0839, "theo": 2.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-14T15:00:58", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "BKLN270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1234.0, "iv": 0.2762, "open_interest": 50.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0463, "vega": 0.013, "theta": -0.0005, "rho": 0.0035, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T14:46:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKLN270416P00024000", "bid": 2.1, "bid_size": 60.0, "ask": 5.9, "ask_size": 60.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0423, "vega": 0.0116, "theta": 0.0, "rho": -0.0887, "theo": 3.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BKLN270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1343.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0314, "vega": 0.0101, "theta": -0.0004, "rho": 0.0026, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKLN270416P00025000", "bid": 2.7, "bid_size": 60.0, "ask": 6.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0287, "vega": 0.0091, "theta": 0.0, "rho": -0.0931, "theo": 4.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BKLN270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1471.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0225, "vega": 0.0081, "theta": -0.0004, "rho": 0.002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKLN270416P00026000", "bid": 5.1, "bid_size": 50.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0206, "vega": 0.0073, "theta": 0.0, "rho": -0.0973, "theo": 5.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "BKLN270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1487.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0168, "vega": 0.0066, "theta": -0.0004, "rho": 0.0016, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 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": "BKLN270416P00027000", "bid": 6.0, "bid_size": 59.0, "ask": 7.7, "ask_size": 59.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0153, "vega": 0.0059, "theta": 0.0, "rho": -0.1013, "theo": 6.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "BKLN270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1468.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0129, "vega": 0.0054, "theta": -0.0003, "rho": 0.0012, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKLN270416P00028000", "bid": 6.9, "bid_size": 59.0, "ask": 8.8, "ask_size": 60.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0118, "vega": 0.0049, "theta": 0.0, "rho": -0.1052, "theo": 7.7636, "change": 0.0, "open": 0.0, "high": 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": "BKLN270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1461.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0102, "vega": 0.0046, "theta": -0.0003, "rho": 0.001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 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": "BKLN270416P00029000", "bid": 7.9, "bid_size": 44.0, "ask": 9.6, "ask_size": 18.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0092, "vega": 0.0041, "theta": 0.0, "rho": -0.1091, "theo": 8.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "BKLN270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1475.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0081, "vega": 0.0039, "theta": -0.0002, "rho": 0.0008, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKLN270416P00030000", "bid": 8.9, "bid_size": 59.0, "ask": 10.8, "ask_size": 60.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0074, "vega": 0.0034, "theta": 0.0, "rho": -0.1129, "theo": 9.7255, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121C00011000", "bid": 7.0, "bid_size": 13.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 9.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-06-16T11:23:04", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BKLN280121P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 130.0, "iv": 0.9576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0141, "vega": 0.0233, "theta": -0.0009, "rho": -0.0154, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121C00012000", "bid": 6.0, "bid_size": 13.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 8.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BKLN280121P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 132.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0178, "vega": 0.0257, "theta": -0.0009, "rho": -0.0171, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121C00013000", "bid": 5.0, "bid_size": 13.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0071, "theo": 7.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-06-08T10:33:09", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BKLN280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 151.0, "iv": 0.7738, "open_interest": 5.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0228, "vega": 0.0288, "theta": -0.0009, "rho": -0.0193, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T15:23:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BKLN280121C00014000", "bid": 4.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0076, "theo": 6.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BKLN280121P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 129.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0298, "vega": 0.0323, "theta": -0.0008, "rho": -0.0221, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121C00015000", "bid": 3.0, "bid_size": 13.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 5.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BKLN280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 107.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.04, "vega": 0.0367, "theta": -0.0008, "rho": -0.0258, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121C00016000", "bid": 2.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0087, "theo": 4.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BKLN280121P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 76.0, "iv": 0.3165, "open_interest": 675.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0557, "vega": 0.0425, "theta": -0.0008, "rho": -0.0312, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T11:05:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BKLN280121C00017000", "bid": 1.1, "bid_size": 13.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0043, "vega": 0.0004, "theta": 0.0, "rho": 0.0093, "theo": 3.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BKLN280121P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 105.0, "iv": 0.186, "open_interest": 1070.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0814, "vega": 0.0503, "theta": -0.0007, "rho": -0.0394, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T13:07:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKLN280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0125, "vega": 0.0014, "theta": 0.0, "rho": 0.0098, "theo": 2.4211, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121P00018000", "bid": 0.05, "bid_size": 16.0, "ask": 1.05, "ask_size": 331.0, "iv": 0.149, "open_interest": 380.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.1295, "vega": 0.0608, "theta": -0.0007, "rho": -0.0531, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-16T15:44:05", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "BKLN280121C00019000", "bid": 0.2, "bid_size": 127.0, "ask": 3.8, "ask_size": 129.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0809, "vega": 0.0067, "theta": 0.0, "rho": 0.0118, "theo": 1.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-07-31T09:46:32", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "BKLN280121P00019000", "bid": 0.25, "bid_size": 27.0, "ask": 0.65, "ask_size": 42.0, "iv": 0.0886, "open_interest": 472.0, "volume": 74.0, "delta": -0.3274, "gamma": 0.2279, "vega": 0.0749, "theta": -0.0006, "rho": -0.0818, "theo": 0.3525, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:31:29", "percent_change": -4.25747e-07, "prev_day_close": 0.350000001490116}, {"option": "BKLN280121C00020000", "bid": 0.4, "bid_size": 98.0, "ask": 1.55, "ask_size": 464.0, "iv": 0.1234, "open_interest": 825.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.7667, "vega": 0.0605, "theta": -0.0012, "rho": 0.0431, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-09-11T11:27:30", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "BKLN280121P00020000", "bid": 0.2, "bid_size": 85.0, "ask": 1.45, "ask_size": 13.0, "iv": 0.0777, "open_interest": 1589.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.3243, "vega": 0.0794, "theta": -0.0004, "rho": -0.1499, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T09:52:40", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BKLN280121C00021000", "bid": 0.05, "bid_size": 56.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.0532, "open_interest": 2953.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.2665, "vega": 0.0649, "theta": -0.0006, "rho": 0.0403, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T10:46:51", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BKLN280121P00021000", "bid": 0.1, "bid_size": 97.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.218, "open_interest": 160.0, "volume": 0.0, "delta": -0.794, "gamma": 0.1944, "vega": 0.0593, "theta": -0.0003, "rho": -0.2054, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-10-21T11:05:07", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "BKLN280121C00022000", "bid": 0.05, "bid_size": 20.0, "ask": 0.95, "ask_size": 129.0, "iv": 0.1481, "open_interest": 612.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.135, "vega": 0.0484, "theta": -0.0004, "rho": 0.0266, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T10:43:46", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BKLN280121P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 61.0, "iv": 0.1183, "open_interest": 845.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.1136, "vega": 0.0442, "theta": -0.0001, "rho": -0.2344, "theo": 2.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T12:36:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BKLN280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 265.0, "iv": 0.4377, "open_interest": 131.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.083, "vega": 0.0365, "theta": -0.0004, "rho": 0.0192, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-11T13:27:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BKLN280121P00023000", "bid": 0.7, "bid_size": 90.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.0, "open_interest": 514.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0738, "vega": 0.0344, "theta": 0.0, "rho": -0.2539, "theo": 3.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-10-21T13:07:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BKLN280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 149.0, "iv": 0.4699, "open_interest": 78.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0564, "vega": 0.029, "theta": -0.0003, "rho": 0.0143, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-11T13:25:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BKLN280121P00024000", "bid": 1.6, "bid_size": 17.0, "ask": 6.5, "ask_size": 120.0, "iv": 0.0, "open_interest": 270.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0516, "vega": 0.0277, "theta": 0.0, "rho": -0.2703, "theo": 4.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-20T14:21:23", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BKLN280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 148.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0408, "vega": 0.0239, "theta": -0.0003, "rho": 0.0108, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121P00025000", "bid": 2.5, "bid_size": 113.0, "ask": 7.5, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.038, "vega": 0.0229, "theta": 0.0, "rho": -0.2848, "theo": 5.1084, "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": 5.0}, {"option": "BKLN280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 148.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0308, "vega": 0.0201, "theta": -0.0003, "rho": 0.0084, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121P00026000", "bid": 3.5, "bid_size": 98.0, "ask": 8.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0291, "vega": 0.019, "theta": 0.0, "rho": -0.2984, "theo": 6.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BKLN280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 144.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0241, "vega": 0.0167, "theta": -0.0002, "rho": 0.0072, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121P00027000", "bid": 4.5, "bid_size": 113.0, "ask": 9.5, "ask_size": 118.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0229, "vega": 0.0162, "theta": 0.0, "rho": -0.3115, "theo": 6.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BKLN280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 144.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0192, "vega": 0.0145, "theta": -0.0002, "rho": 0.0058, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121P00028000", "bid": 5.5, "bid_size": 120.0, "ask": 10.4, "ask_size": 71.0, "iv": 0.1769, "open_interest": 1.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0184, "vega": 0.0138, "theta": 0.0, "rho": -0.324, "theo": 7.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-06-16T11:23:27", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BKLN280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 129.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0156, "vega": 0.0124, "theta": -0.0002, "rho": 0.005, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 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": "BKLN280121P00029000", "bid": 6.5, "bid_size": 83.0, "ask": 11.4, "ask_size": 60.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.015, "vega": 0.0121, "theta": 0.0, "rho": -0.3365, "theo": 8.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BKLN280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 146.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0129, "vega": 0.0109, "theta": -0.0002, "rho": 0.0041, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BKLN280121P00030000", "bid": 7.5, "bid_size": 86.0, "ask": 12.5, "ask_size": 112.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0124, "vega": 0.0105, "theta": 0.0, "rho": -0.3464, "theo": 9.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BKLN290119C00011000", "bid": 7.0, "bid_size": 29.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 9.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BKLN290119P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 97.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0169, "vega": 0.0363, "theta": -0.0006, "rho": -0.0348, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 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": "BKLN290119C00012000", "bid": 6.0, "bid_size": 31.0, "ask": 11.0, "ask_size": 33.0, "iv": 0.4564, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 8.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-22T15:23:39", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BKLN290119P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 97.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0214, "vega": 0.0402, "theta": -0.0006, "rho": -0.0386, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 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": "BKLN290119C00013000", "bid": 5.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0071, "theo": 7.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BKLN290119P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 105.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0275, "vega": 0.0447, "theta": -0.0006, "rho": -0.0436, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 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": "BKLN290119C00014000", "bid": 4.0, "bid_size": 24.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0076, "theo": 6.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BKLN290119P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 104.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0358, "vega": 0.05, "theta": -0.0006, "rho": -0.0496, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 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": "BKLN290119C00015000", "bid": 3.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 5.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BKLN290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 106.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0479, "vega": 0.0567, "theta": -0.0005, "rho": -0.058, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 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": "BKLN290119C00016000", "bid": 2.0, "bid_size": 30.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0087, "theo": 4.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BKLN290119P00016000", "bid": 0.05, "bid_size": 26.0, "ask": 0.8, "ask_size": 631.0, "iv": 0.1524, "open_interest": 10.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0663, "vega": 0.0649, "theta": -0.0005, "rho": -0.0702, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:59:26", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "BKLN290119C00017000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0093, "theo": 3.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BKLN290119P00017000", "bid": 0.1, "bid_size": 6.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.0994, "open_interest": 63.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.096, "vega": 0.0754, "theta": -0.0005, "rho": -0.0882, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T14:21:58", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "BKLN290119C00018000", "bid": 0.1, "bid_size": 13.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 2.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BKLN290119P00018000", "bid": 0.1, "bid_size": 26.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.0864, "open_interest": 1026.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.1489, "vega": 0.0887, "theta": -0.0004, "rho": -0.119, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T14:33:10", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BKLN290119C00019000", "bid": 0.05, "bid_size": 21.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0104, "theo": 1.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "BKLN290119P00019000", "bid": 0.05, "bid_size": 31.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.0545, "open_interest": 311.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.2353, "vega": 0.1016, "theta": -0.0003, "rho": -0.1807, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-10-12T12:54:52", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "BKLN290119C00020000", "bid": 0.05, "bid_size": 13.0, "ask": 1.15, "ask_size": 70.0, "iv": 0.0695, "open_interest": 1007.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.8206, "vega": 0.0722, "theta": -0.0013, "rho": 0.06, "theo": 0.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-19T13:22:23", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "BKLN290119P00020000", "bid": 0.1, "bid_size": 45.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.0272, "open_interest": 321.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.2434, "vega": 0.0929, "theta": -0.0002, "rho": -0.2847, "theo": 1.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T09:30:07", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "BKLN290119C00021000", "bid": 0.05, "bid_size": 70.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.1621, "open_interest": 1206.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.2389, "vega": 0.0809, "theta": -0.0004, "rho": 0.0668, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T12:56:08", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BKLN290119P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1435, "open_interest": 426.0, "volume": 0.0, "delta": -0.804, "gamma": 0.1542, "vega": 0.0714, "theta": 0.0, "rho": -0.352, "theo": 1.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-23T12:45:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BKLN290119C00022000", "bid": 0.05, "bid_size": 1.0, "ask": 1.95, "ask_size": 196.0, "iv": 0.1783, "open_interest": 160.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.123, "vega": 0.0629, "theta": -0.0003, "rho": 0.0483, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T09:32:30", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BKLN290119P00022000", "bid": 1.4, "bid_size": 31.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.2252, "open_interest": 219.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0994, "vega": 0.0559, "theta": 0.0, "rho": -0.3939, "theo": 2.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-28T11:22:26", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BKLN290119C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 67.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0792, "vega": 0.0502, "theta": -0.0002, "rho": 0.0364, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKLN290119P00023000", "bid": 1.2, "bid_size": 58.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.0981, "open_interest": 240.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0689, "vega": 0.0451, "theta": 0.0, "rho": -0.4247, "theo": 3.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-28T12:33:40", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BKLN290119C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 101.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0564, "vega": 0.0412, "theta": -0.0002, "rho": 0.0282, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 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": "BKLN290119P00024000", "bid": 2.55, "bid_size": 25.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.2492, "open_interest": 270.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0504, "vega": 0.0371, "theta": 0.0, "rho": -0.4505, "theo": 4.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-21T11:39:38", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BKLN290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 113.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0424, "vega": 0.0345, "theta": -0.0002, "rho": 0.0226, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 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": "BKLN290119P00025000", "bid": 3.0, "bid_size": 82.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.1463, "open_interest": 210.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0384, "vega": 0.0313, "theta": 0.0, "rho": -0.4743, "theo": 5.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T11:11:36", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BKLN290119C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 112.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0331, "vega": 0.0294, "theta": -0.0002, "rho": 0.0186, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BKLN290119P00026000", "bid": 4.0, "bid_size": 66.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.1776, "open_interest": 75.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0302, "vega": 0.0267, "theta": 0.0, "rho": -0.4968, "theo": 6.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-05T13:57:21", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BKLN290119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 106.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0265, "vega": 0.0253, "theta": -0.0002, "rho": 0.0154, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 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": "BKLN290119P00027000", "bid": 5.0, "bid_size": 79.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.2072, "open_interest": 100.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0242, "vega": 0.023, "theta": 0.0, "rho": -0.5177, "theo": 7.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-22T15:24:11", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BKLN290119C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 125.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0216, "vega": 0.022, "theta": -0.0001, "rho": 0.013, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 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": "BKLN290119P00028000", "bid": 5.7, "bid_size": 50.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0198, "vega": 0.02, "theta": 0.0, "rho": -0.5383, "theo": 8.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BKLN290119C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 123.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.018, "vega": 0.0193, "theta": -0.0001, "rho": 0.011, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 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": "BKLN290119P00029000", "bid": 6.6, "bid_size": 51.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0164, "vega": 0.0175, "theta": 0.0, "rho": -0.5578, "theo": 8.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BKLN290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 137.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0151, "vega": 0.017, "theta": -0.0001, "rho": 0.0094, "theo": 0.0312, "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": 2.5}, {"option": "BKLN290119P00030000", "bid": 7.5, "bid_size": 75.0, "ask": 12.5, "ask_size": 33.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0142, "vega": 0.0156, "theta": 0.0, "rho": -0.5189, "theo": 9.8306, "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": 10.0}], "symbol": "BKLN", "security_type": "stock", "exchange_id": 3, "current_price": 20.38, "price_change": -0.05, "price_change_percent": -0.2447, "bid": 20.32, "ask": 20.5, "bid_size": 100, "ask_size": 200, "open": 20.45, "high": 20.47, "low": 20.37, "close": 20.38, "prev_day_close": 20.43, "volume": 31927979, "iv30": 6.526, "iv30_change": 0.734, "iv30_change_percent": 12.6727, "seqno": 10507446630, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "BKLN"}