{"timestamp": "2026-11-10 01:23:55", "data": {"options": [{"option": "BKSY261120C00002500", "bid": 19.2, "bid_size": 88.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 21.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "BKSY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 5.6518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BKSY261120C00005000", "bid": 16.7, "bid_size": 90.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 18.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "BKSY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 107.0, "iv": 7.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKSY261120C00007500", "bid": 14.2, "bid_size": 87.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 16.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BKSY261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 98.0, "iv": 5.0299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "BKSY261120C00010000", "bid": 11.7, "bid_size": 94.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 13.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T10:13:30", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BKSY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 4.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0013, "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": "BKSY261120C00011000", "bid": 10.7, "bid_size": 87.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 12.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BKSY261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 50.0, "iv": 3.9512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.001, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "BKSY261120C00012500", "bid": 9.2, "bid_size": 95.0, "ask": 12.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 11.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-19T14:15:07", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BKSY261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.6906, "open_interest": 74.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0021, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:45:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BKSY261120C00014000", "bid": 7.7, "bid_size": 95.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0011, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 9.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BKSY261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0041, "vega": 0.0009, "theta": -0.005, "rho": -0.0001, "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": 0.375}, {"option": "BKSY261120C00015000", "bid": 6.7, "bid_size": 294.0, "ask": 9.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 94.0, "volume": 10.0, "delta": 0.9972, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0089, "rho": 0.0001, "theo": 8.8657, "change": 2.9, "open": 8.4, "high": 8.5, "low": 8.4, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T14:49:42", "percent_change": 51.7857, "prev_day_close": 5.59999990463257}, {"option": "BKSY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 712.0, "iv": 2.1652, "open_interest": 322.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0065, "vega": 0.0014, "theta": -0.0071, "rho": -0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:26:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BKSY261120C00016000", "bid": 5.7, "bid_size": 121.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0111, "vega": 0.0008, "theta": -0.011, "rho": 0.0006, "theo": 7.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BKSY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 163.0, "iv": 1.5192, "open_interest": 1.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0102, "vega": 0.0021, "theta": -0.0101, "rho": -0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T12:46:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKSY261120C00017500", "bid": 5.8, "bid_size": 589.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 1142.0, "volume": 17.0, "delta": 0.9682, "gamma": 0.0227, "vega": 0.0027, "theta": -0.0183, "rho": 0.0016, "theo": 6.3929, "change": 2.42, "open": 5.5, "high": 6.32, "low": 5.5, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-11-09T15:45:54", "percent_change": 62.0513, "prev_day_close": 3.90000009536743}, {"option": "BKSY261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 70.0, "iv": 1.06, "open_interest": 221.0, "volume": 40.0, "delta": -0.0419, "gamma": 0.02, "vega": 0.0037, "theta": -0.017, "rho": -0.0004, "theo": 0.0792, "change": -0.14, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:48:45", "percent_change": -70.0, "prev_day_close": 0.200000006705523}, {"option": "BKSY261120C00019000", "bid": 2.85, "bid_size": 131.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.924, "gamma": 0.0396, "vega": 0.0057, "theta": -0.0292, "rho": 0.0027, "theo": 4.9639, "change": 1.645, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T09:55:12", "percent_change": 79.2771, "prev_day_close": 2.07499998807907}, {"option": "BKSY261120P00019000", "bid": 0.05, "bid_size": 98.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.8733, "open_interest": 5.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0372, "vega": 0.0064, "theta": -0.0278, "rho": -0.0008, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T09:44:52", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "BKSY261120C00020000", "bid": 3.6, "bid_size": 576.0, "ask": 4.5, "ask_size": 160.0, "iv": 0.933, "open_interest": 2393.0, "volume": 27.0, "delta": 0.8759, "gamma": 0.056, "vega": 0.0083, "theta": -0.0385, "rho": 0.0033, "theo": 4.0606, "change": 1.925, "open": 2.7, "high": 4.0, "low": 2.7, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:43:07", "percent_change": 92.7711, "prev_day_close": 2.07500004768372}, {"option": "BKSY261120P00020000", "bid": 0.2, "bid_size": 1.0, "ask": 0.4, "ask_size": 114.0, "iv": 1.0051, "open_interest": 235.0, "volume": 87.0, "delta": -0.1299, "gamma": 0.0536, "vega": 0.0088, "theta": -0.0372, "rho": -0.0012, "theo": 0.2719, "change": -0.6, "open": 0.89, "high": 0.89, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:58:57", "percent_change": -70.5882, "prev_day_close": 0.849999964237213}, {"option": "BKSY261120C00021000", "bid": 2.5, "bid_size": 175.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.6236, "open_interest": 2.0, "volume": 1.0, "delta": 0.8079, "gamma": 0.0746, "vega": 0.0112, "theta": -0.0486, "rho": 0.0036, "theo": 3.223, "change": 0.125, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T10:03:02", "percent_change": 8.19672, "prev_day_close": 1.52499997615814}, {"option": "BKSY261120P00021000", "bid": 0.3, "bid_size": 52.0, "ask": 0.6, "ask_size": 84.0, "iv": 0.9197, "open_interest": 2.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0725, "vega": 0.0114, "theta": -0.0476, "rho": -0.0018, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T15:11:15", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BKSY261120C00022500", "bid": 1.8, "bid_size": 622.0, "ask": 3.0, "ask_size": 308.0, "iv": 1.0525, "open_interest": 1000.0, "volume": 86.0, "delta": 0.6691, "gamma": 0.0999, "vega": 0.0149, "theta": -0.0621, "rho": 0.0034, "theo": 2.146, "change": 1.25, "open": 1.0, "high": 2.15, "low": 1.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:43:07", "percent_change": 138.889, "prev_day_close": 0.900000005960464}, {"option": "BKSY261120P00022500", "bid": 0.75, "bid_size": 10.0, "ask": 1.05, "ask_size": 156.0, "iv": 0.9004, "open_interest": 279.0, "volume": 9.0, "delta": -0.332, "gamma": 0.0983, "vega": 0.015, "theta": -0.0613, "rho": -0.0031, "theo": 0.8747, "change": -1.475, "open": 1.87, "high": 1.87, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:55:23", "percent_change": -60.8247, "prev_day_close": 2.42500001192093}, {"option": "BKSY261120C00024000", "bid": 1.0, "bid_size": 227.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.8071, "open_interest": 1.0, "volume": 6.0, "delta": 0.5059, "gamma": 0.1098, "vega": 0.0164, "theta": -0.0678, "rho": 0.0029, "theo": 1.341, "change": 0.855, "open": 1.07, "high": 1.25, "low": 1.07, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T14:26:03", "percent_change": 228.0, "prev_day_close": 0.375}, {"option": "BKSY261120P00024000", "bid": 1.15, "bid_size": 217.0, "ask": 1.85, "ask_size": 165.0, "iv": 0.8313, "open_interest": 0.0, "volume": 1.0, "delta": -0.4929, "gamma": 0.1084, "vega": 0.0164, "theta": -0.0669, "rho": -0.0048, "theo": 1.5762, "change": -2.12, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T13:40:57", "percent_change": -55.7895, "prev_day_close": 3.79999995231628}, {"option": "BKSY261120C00025000", "bid": 0.75, "bid_size": 231.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8321, "open_interest": 608.0, "volume": 51.0, "delta": 0.4016, "gamma": 0.1054, "vega": 0.016, "theta": -0.0659, "rho": 0.0025, "theo": 0.958, "change": 0.525, "open": 0.4, "high": 0.9, "low": 0.4, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:54:09", "percent_change": 161.538, "prev_day_close": 0.325000002980232}, {"option": "BKSY261120P00025000", "bid": 2.0, "bid_size": 29.0, "ask": 2.65, "ask_size": 275.0, "iv": 0.9654, "open_interest": 161.0, "volume": 3.0, "delta": -0.596, "gamma": 0.1042, "vega": 0.0159, "theta": -0.0649, "rho": -0.0058, "theo": 2.1952, "change": -1.77, "open": 2.9, "high": 2.9, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T12:53:06", "percent_change": -41.6471, "prev_day_close": 4.24999988079071}, {"option": "BKSY261120C00026000", "bid": 0.3, "bid_size": 284.0, "ask": 0.95, "ask_size": 130.0, "iv": 0.8603, "open_interest": 0.0, "volume": 12.0, "delta": 0.3104, "gamma": 0.0947, "vega": 0.0146, "theta": -0.0605, "rho": 0.002, "theo": 0.678, "change": 0.2, "open": 0.54, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:38:25", "percent_change": 66.6667, "prev_day_close": 0.300000011920929}, {"option": "BKSY261120P00026000", "bid": 2.7, "bid_size": 34.0, "ask": 4.9, "ask_size": 148.0, "iv": 1.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.0937, "vega": 0.0145, "theta": -0.0596, "rho": -0.0069, "theo": 2.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "BKSY261120C00027000", "bid": 0.3, "bid_size": 217.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.8498, "open_interest": 2.0, "volume": 5.0, "delta": 0.2359, "gamma": 0.081, "vega": 0.0127, "theta": -0.0532, "rho": 0.0016, "theo": 0.4791, "change": 0.3, "open": 0.3, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:47:43", "percent_change": 300.0, "prev_day_close": 0.100000001490116}, {"option": "BKSY261120P00027000", "bid": 3.4, "bid_size": 47.0, "ask": 5.7, "ask_size": 157.0, "iv": 1.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0802, "vega": 0.0127, "theta": -0.0523, "rho": -0.0078, "theo": 3.7179, "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": 6.59999990463257}, {"option": "BKSY261120C00030000", "bid": 0.1, "bid_size": 10.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.9018, "open_interest": 357.0, "volume": 52.0, "delta": 0.0999, "gamma": 0.0431, "vega": 0.0072, "theta": -0.0311, "rho": 0.0007, "theo": 0.1746, "change": 0.115, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:33:39", "percent_change": 460.0, "prev_day_close": 0.025000000372529}, {"option": "BKSY261120P00030000", "bid": 6.0, "bid_size": 65.0, "ask": 7.7, "ask_size": 141.0, "iv": 1.4282, "open_interest": 97.0, "volume": 3.0, "delta": -0.8945, "gamma": 0.0427, "vega": 0.0072, "theta": -0.0302, "rho": -0.0099, "theo": 6.411, "change": -2.61, "open": 6.89, "high": 6.89, "low": 6.89, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-11-09T11:32:08", "percent_change": -27.4737, "prev_day_close": 9.5}, {"option": "BKSY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.018, "open_interest": 783.0, "volume": 100.0, "delta": 0.0254, "gamma": 0.013, "vega": 0.0024, "theta": -0.0109, "rho": 0.0002, "theo": 0.0389, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:03:06", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BKSY261120P00035000", "bid": 11.0, "bid_size": 11.0, "ask": 13.3, "ask_size": 42.0, "iv": 2.2332, "open_interest": 4.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.013, "vega": 0.0024, "theta": -0.0095, "rho": -0.0122, "theo": 11.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.89, "last_trade_time": "2026-10-19T15:57:41", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BKSY261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.305, "open_interest": 204.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0039, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:11:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BKSY261120P00040000", "bid": 16.0, "bid_size": 13.0, "ask": 18.3, "ask_size": 42.0, "iv": 2.68, "open_interest": 1.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0042, "vega": 0.0008, "theta": -0.002, "rho": -0.0142, "theo": 16.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.69, "last_trade_time": "2026-10-21T14:57:00", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BKSY261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 323.0, "iv": 2.786, "open_interest": 1075.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:17:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKSY261120P00045000", "bid": 20.8, "bid_size": 11.0, "ask": 23.3, "ask_size": 34.0, "iv": 2.9544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0015, "vega": 0.0003, "theta": 0.0, "rho": -0.016, "theo": 21.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-24T14:02:29", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "BKSY261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 16.0, "iv": 2.4845, "open_interest": 636.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:54:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BKSY261120P00050000", "bid": 26.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 71.0, "iv": 3.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0177, "theo": 26.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.37, "last_trade_time": "2026-09-04T13:57:56", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "BKSY261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 271.0, "iv": 3.2233, "open_interest": 85.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T13:28:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKSY261120P00055000", "bid": 31.0, "bid_size": 3.0, "ask": 33.3, "ask_size": 34.0, "iv": 3.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0194, "theo": 31.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-07-28T10:41:14", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "BKSY261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 281.0, "iv": 3.4507, "open_interest": 61.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T14:59:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKSY261120P00060000", "bid": 36.0, "bid_size": 3.0, "ask": 38.3, "ask_size": 34.0, "iv": 3.8928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.021, "theo": 36.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-05-27T11:30:07", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "BKSY261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 63.0, "iv": 2.5923, "open_interest": 22.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:38:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKSY261120P00065000", "bid": 40.8, "bid_size": 18.0, "ask": 43.3, "ask_size": 33.0, "iv": 4.0064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0222, "theo": 41.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "BKSY261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 223.0, "iv": 3.8401, "open_interest": 49.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T11:58:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKSY261120P00070000", "bid": 45.8, "bid_size": 12.0, "ask": 48.3, "ask_size": 34.0, "iv": 4.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0232, "theo": 46.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-05-27T11:35:41", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "BKSY261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 95.0, "iv": 4.1454, "open_interest": 104.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T12:45:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKSY261120P00075000", "bid": 50.5, "bid_size": 35.0, "ask": 53.3, "ask_size": 38.0, "iv": 4.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0233, "theo": 51.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-05-27T11:30:22", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "BKSY261218C00002500", "bid": 19.2, "bid_size": 32.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 21.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BKSY261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 2.9969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 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": "BKSY261218C00005000", "bid": 16.7, "bid_size": 32.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 18.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "BKSY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 570.0, "iv": 4.6165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0016, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 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": "BKSY261218C00007500", "bid": 14.2, "bid_size": 32.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 16.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "BKSY261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 166.0, "iv": 2.8095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0026, "rho": -0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "BKSY261218C00010000", "bid": 12.4, "bid_size": 40.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 13.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BKSY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0033, "vega": 0.0026, "theta": -0.0042, "rho": -0.0004, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 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": "BKSY261218C00011000", "bid": 11.5, "bid_size": 32.0, "ask": 14.4, "ask_size": 5.0, "iv": 1.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0022, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 12.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BKSY261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 146.0, "iv": 1.8615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0046, "vega": 0.0034, "theta": -0.0052, "rho": -0.0006, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKSY261218C00012500", "bid": 9.4, "bid_size": 53.0, "ask": 13.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0081, "vega": 0.0012, "theta": -0.0095, "rho": 0.0011, "theo": 11.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BKSY261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 193.0, "iv": 1.4122, "open_interest": 14.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0073, "vega": 0.005, "theta": -0.007, "rho": -0.0008, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:10:53", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BKSY261218C00014000", "bid": 8.6, "bid_size": 98.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0154, "vega": 0.0041, "theta": -0.0115, "rho": 0.0034, "theo": 9.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "BKSY261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 142.0, "iv": 1.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0114, "vega": 0.0072, "theta": -0.0094, "rho": -0.0013, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BKSY261218C00015000", "bid": 7.0, "bid_size": 113.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0186, "vega": 0.0064, "theta": -0.0134, "rho": 0.0048, "theo": 8.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T14:45:55", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BKSY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 290.0, "iv": 1.2214, "open_interest": 70.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0151, "vega": 0.0091, "theta": -0.0113, "rho": -0.0018, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T14:44:40", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BKSY261218C00016000", "bid": 6.8, "bid_size": 105.0, "ask": 8.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0233, "vega": 0.0091, "theta": -0.0153, "rho": 0.0062, "theo": 7.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BKSY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 1.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0198, "vega": 0.0114, "theta": -0.0136, "rho": -0.0024, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "BKSY261218C00017500", "bid": 4.8, "bid_size": 130.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0318, "vega": 0.0139, "theta": -0.0189, "rho": 0.008, "theo": 6.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T13:32:46", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BKSY261218P00017500", "bid": 0.2, "bid_size": 391.0, "ask": 0.85, "ask_size": 280.0, "iv": 0.9274, "open_interest": 19.0, "volume": 1.0, "delta": -0.1202, "gamma": 0.0286, "vega": 0.0156, "theta": -0.0176, "rho": -0.0037, "theo": 0.4663, "change": -0.15, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:41:56", "percent_change": -18.75, "prev_day_close": 0.799999982118606}, {"option": "BKSY261218C00019000", "bid": 3.5, "bid_size": 193.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0419, "vega": 0.0193, "theta": -0.0232, "rho": 0.0098, "theo": 5.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:02:13", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BKSY261218P00019000", "bid": 0.45, "bid_size": 387.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.9433, "open_interest": 6.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0389, "vega": 0.0202, "theta": -0.022, "rho": -0.0056, "theo": 0.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T09:30:33", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "BKSY261218C00020000", "bid": 4.1, "bid_size": 180.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.7851, "open_interest": 45.0, "volume": 1.0, "delta": 0.7746, "gamma": 0.0488, "vega": 0.0226, "theta": -0.0259, "rho": 0.0102, "theo": 4.5989, "change": 1.425, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:49:29", "percent_change": 47.8992, "prev_day_close": 2.97499990463257}, {"option": "BKSY261218P00020000", "bid": 0.8, "bid_size": 5.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.8073, "open_interest": 29.0, "volume": 12.0, "delta": -0.2262, "gamma": 0.0459, "vega": 0.0233, "theta": -0.0248, "rho": -0.0071, "theo": 0.9769, "change": -0.81, "open": 1.0, "high": 1.0, "low": 0.91, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T14:06:14", "percent_change": -46.2857, "prev_day_close": 1.75}, {"option": "BKSY261218C00021000", "bid": 3.3, "bid_size": 281.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.7552, "open_interest": 24.0, "volume": 6.0, "delta": 0.7169, "gamma": 0.055, "vega": 0.0256, "theta": -0.0284, "rho": 0.0103, "theo": 3.9009, "change": 1.575, "open": 3.09, "high": 3.9, "low": 3.09, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:38:43", "percent_change": 67.7419, "prev_day_close": 2.32500004768372}, {"option": "BKSY261218P00021000", "bid": 0.95, "bid_size": 389.0, "ask": 2.2, "ask_size": 374.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0524, "vega": 0.0261, "theta": -0.0272, "rho": -0.009, "theo": 1.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "BKSY261218C00022500", "bid": 2.85, "bid_size": 438.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.8277, "open_interest": 272.0, "volume": 304.0, "delta": 0.622, "gamma": 0.0618, "vega": 0.029, "theta": -0.031, "rho": 0.01, "theo": 2.9973, "change": 1.205, "open": 2.0, "high": 2.98, "low": 2.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T15:57:16", "percent_change": 67.8873, "prev_day_close": 1.77499997615814}, {"option": "BKSY261218P00022500", "bid": 1.25, "bid_size": 469.0, "ask": 1.95, "ask_size": 79.0, "iv": 0.6993, "open_interest": 0.0, "volume": 12.0, "delta": -0.3724, "gamma": 0.0596, "vega": 0.0292, "theta": -0.03, "rho": -0.0121, "theo": 1.8963, "change": -1.85, "open": 2.4, "high": 2.4, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:43:07", "percent_change": -50.6849, "prev_day_close": 3.64999997615814}, {"option": "BKSY261218C00024000", "bid": 1.85, "bid_size": 636.0, "ask": 2.7, "ask_size": 213.0, "iv": 0.7977, "open_interest": 41.0, "volume": 3.0, "delta": 0.5244, "gamma": 0.0645, "vega": 0.0306, "theta": -0.032, "rho": 0.0091, "theo": 2.2691, "change": 0.945, "open": 2.25, "high": 2.27, "low": 2.25, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T10:54:24", "percent_change": 71.3208, "prev_day_close": 1.32499998807907}, {"option": "BKSY261218P00024000", "bid": 2.25, "bid_size": 34.0, "ask": 3.3, "ask_size": 203.0, "iv": 0.8289, "open_interest": 0.0, "volume": 1.0, "delta": -0.4669, "gamma": 0.0627, "vega": 0.0305, "theta": -0.0311, "rho": -0.0155, "theo": 2.674, "change": -2.0, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T13:17:51", "percent_change": -42.1053, "prev_day_close": 4.74999988079071}, {"option": "BKSY261218C00025000", "bid": 1.7, "bid_size": 342.0, "ask": 2.25, "ask_size": 63.0, "iv": 0.796, "open_interest": 109.0, "volume": 45.0, "delta": 0.4618, "gamma": 0.0641, "vega": 0.0306, "theta": -0.0318, "rho": 0.0084, "theo": 1.8754, "change": 0.845, "open": 1.45, "high": 2.0, "low": 1.45, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 78.6047, "prev_day_close": 1.07499998807907}, {"option": "BKSY261218P00025000", "bid": 3.0, "bid_size": 21.0, "ask": 3.7, "ask_size": 273.0, "iv": 0.8185, "open_interest": 17.0, "volume": 15.0, "delta": -0.5278, "gamma": 0.0625, "vega": 0.0304, "theta": -0.0309, "rho": -0.0179, "theo": 3.2819, "change": -0.9, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T09:52:56", "percent_change": -17.6471, "prev_day_close": 5.09999990463257}, {"option": "BKSY261218C00026000", "bid": 1.35, "bid_size": 326.0, "ask": 1.8, "ask_size": 78.0, "iv": 0.8082, "open_interest": 0.0, "volume": 8.0, "delta": 0.4033, "gamma": 0.0621, "vega": 0.0299, "theta": -0.0311, "rho": 0.0076, "theo": 1.5469, "change": 0.975, "open": 1.69, "high": 1.69, "low": 1.46, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:43:07", "percent_change": 156.0, "prev_day_close": 0.625000014901161}, {"option": "BKSY261218P00026000", "bid": 3.6, "bid_size": 41.0, "ask": 5.9, "ask_size": 274.0, "iv": 1.0632, "open_interest": 0.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0608, "vega": 0.0297, "theta": -0.0302, "rho": -0.0202, "theo": 3.9537, "change": 0.0, "open": 0.0, "high": 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": "BKSY261218C00027000", "bid": 1.15, "bid_size": 194.0, "ask": 1.55, "ask_size": 170.0, "iv": 0.8292, "open_interest": 3.0, "volume": 248.0, "delta": 0.3499, "gamma": 0.059, "vega": 0.0286, "theta": -0.0298, "rho": 0.0068, "theo": 1.2754, "change": 0.6, "open": 1.15, "high": 1.3, "low": 1.15, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:58:55", "percent_change": 85.7143, "prev_day_close": 0.699999988079071}, {"option": "BKSY261218P00027000", "bid": 4.3, "bid_size": 37.0, "ask": 6.6, "ask_size": 245.0, "iv": 1.066, "open_interest": 0.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0578, "vega": 0.0284, "theta": -0.0289, "rho": -0.0224, "theo": 4.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BKSY261218C00028000", "bid": 0.95, "bid_size": 23.0, "ask": 1.4, "ask_size": 277.0, "iv": 0.8539, "open_interest": 21.0, "volume": 4.0, "delta": 0.3022, "gamma": 0.0551, "vega": 0.027, "theta": -0.0282, "rho": 0.006, "theo": 1.0523, "change": -0.55, "open": 0.98, "high": 1.05, "low": 0.98, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:21:14", "percent_change": -34.375, "prev_day_close": 1.59999994933605}, {"option": "BKSY261218P00028000", "bid": 5.1, "bid_size": 17.0, "ask": 7.3, "ask_size": 194.0, "iv": 1.0737, "open_interest": 0.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0541, "vega": 0.0268, "theta": -0.0273, "rho": -0.0245, "theo": 5.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BKSY261218C00029000", "bid": 0.65, "bid_size": 423.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.7975, "open_interest": 0.0, "volume": 24.0, "delta": 0.2602, "gamma": 0.0508, "vega": 0.0251, "theta": -0.0264, "rho": 0.0052, "theo": 0.87, "change": 0.475, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:33:19", "percent_change": 126.667, "prev_day_close": 0.375}, {"option": "BKSY261218P00029000", "bid": 5.8, "bid_size": 33.0, "ask": 8.1, "ask_size": 89.0, "iv": 1.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0499, "vega": 0.0249, "theta": -0.0254, "rho": -0.0265, "theo": 6.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "BKSY261218C00030000", "bid": 0.4, "bid_size": 586.0, "ask": 0.85, "ask_size": 100.0, "iv": 0.7805, "open_interest": 3.0, "volume": 7.0, "delta": 0.2236, "gamma": 0.0463, "vega": 0.0231, "theta": -0.0244, "rho": 0.0046, "theo": 0.7207, "change": 0.295, "open": 0.63, "high": 0.72, "low": 0.63, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 69.4118, "prev_day_close": 0.424999989569187}, {"option": "BKSY261218P00030000", "bid": 6.6, "bid_size": 76.0, "ask": 8.3, "ask_size": 80.0, "iv": 0.9599, "open_interest": 1.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0456, "vega": 0.023, "theta": -0.0234, "rho": -0.0284, "theo": 7.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-11-06T10:15:32", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "BKSY261218C00031000", "bid": 0.3, "bid_size": 534.0, "ask": 0.7, "ask_size": 48.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0419, "vega": 0.0212, "theta": -0.0225, "rho": 0.004, "theo": 0.5987, "change": 0.0, "open": 0.0, "high": 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": "BKSY261218P00031000", "bid": 7.5, "bid_size": 35.0, "ask": 9.8, "ask_size": 86.0, "iv": 1.108, "open_interest": 1.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0413, "vega": 0.021, "theta": -0.0214, "rho": -0.0302, "theo": 7.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T10:14:17", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BKSY261218C00032000", "bid": 0.45, "bid_size": 15.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.8262, "open_interest": 2.0, "volume": 5.0, "delta": 0.1649, "gamma": 0.0376, "vega": 0.0192, "theta": -0.0206, "rho": 0.0034, "theo": 0.499, "change": 0.095, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T11:08:53", "percent_change": 29.2308, "prev_day_close": 0.325000006705523}, {"option": "BKSY261218P00032000", "bid": 8.4, "bid_size": 39.0, "ask": 10.7, "ask_size": 106.0, "iv": 1.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0372, "vega": 0.0191, "theta": -0.0195, "rho": -0.032, "theo": 8.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BKSY261218C00035000", "bid": 0.25, "bid_size": 8.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.9021, "open_interest": 10.0, "volume": 3.0, "delta": 0.1048, "gamma": 0.0267, "vega": 0.0141, "theta": -0.0154, "rho": 0.0022, "theo": 0.2946, "change": 0.11, "open": 0.27, "high": 0.31, "low": 0.27, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T10:38:33", "percent_change": 55.0, "prev_day_close": 0.200000002980232}, {"option": "BKSY261218P00035000", "bid": 11.2, "bid_size": 24.0, "ask": 13.4, "ask_size": 89.0, "iv": 1.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0264, "vega": 0.014, "theta": -0.0141, "rho": -0.0367, "theo": 11.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BKSY270115C00002500", "bid": 19.9, "bid_size": 359.0, "ask": 23.3, "ask_size": 9.0, "iv": 3.7097, "open_interest": 264.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 21.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-10-06T11:55:22", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "BKSY270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 875.0, "iv": 5.0382, "open_interest": 700.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0005, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T09:38:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKSY270115C00005000", "bid": 16.7, "bid_size": 56.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 18.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.42, "last_trade_time": "2026-09-22T15:20:53", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "BKSY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1188.0, "iv": 3.2872, "open_interest": 99.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0006, "vega": 0.0009, "theta": -0.001, "rho": -0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T10:10:59", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BKSY270115C00007500", "bid": 14.3, "bid_size": 56.0, "ask": 18.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0012, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-10-28T09:43:31", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "BKSY270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1832, "open_interest": 176.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0016, "vega": 0.002, "theta": -0.0018, "rho": -0.0004, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:17:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKSY270115C00009000", "bid": 12.8, "bid_size": 65.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0037, "vega": 0.0015, "theta": -0.0019, "rho": 0.0022, "theo": 14.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BKSY270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 254.0, "iv": 1.8475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0026, "vega": 0.0031, "theta": -0.0025, "rho": -0.0006, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 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": "BKSY270115C00010000", "bid": 11.8, "bid_size": 282.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 186.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0046, "vega": 0.0023, "theta": -0.0024, "rho": 0.0036, "theo": 13.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-10-28T11:24:20", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BKSY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 673.0, "iv": 1.2096, "open_interest": 315.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0037, "vega": 0.004, "theta": -0.0031, "rho": -0.0008, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:19:11", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BKSY270115C00011000", "bid": 10.8, "bid_size": 91.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0062, "vega": 0.0039, "theta": -0.0033, "rho": 0.0061, "theo": 12.896, "change": 0.0, "open": 0.0, "high": 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": "BKSY270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 37.0, "iv": 1.0904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0051, "vega": 0.0053, "theta": -0.0038, "rho": -0.0011, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKSY270115C00012500", "bid": 9.4, "bid_size": 215.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0091, "vega": 0.0067, "theta": -0.0047, "rho": 0.0091, "theo": 11.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-10-30T12:53:48", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BKSY270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 30.0, "iv": 0.9614, "open_interest": 207.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.008, "vega": 0.0078, "theta": -0.0053, "rho": -0.0018, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T13:39:48", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BKSY270115C00014000", "bid": 8.0, "bid_size": 125.0, "ask": 10.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0133, "vega": 0.0104, "theta": -0.0067, "rho": 0.0121, "theo": 10.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "BKSY270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0122, "vega": 0.0112, "theta": -0.0072, "rho": -0.0028, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BKSY270115C00015000", "bid": 7.1, "bid_size": 815.0, "ask": 9.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 735.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0169, "vega": 0.0134, "theta": -0.0083, "rho": 0.0142, "theo": 9.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T11:15:34", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BKSY270115P00015000", "bid": 0.25, "bid_size": 33.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.8298, "open_interest": 975.0, "volume": 2.0, "delta": -0.0721, "gamma": 0.0158, "vega": 0.014, "theta": -0.0087, "rho": -0.0037, "theo": 0.3178, "change": -0.3, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -42.8571, "prev_day_close": 0.700000002980232}, {"option": "BKSY270115C00016000", "bid": 6.2, "bid_size": 126.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0211, "vega": 0.0168, "theta": -0.01, "rho": 0.0158, "theo": 8.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BKSY270115P00016000", "bid": 0.3, "bid_size": 133.0, "ask": 0.5, "ask_size": 152.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0201, "vega": 0.0173, "theta": -0.0104, "rho": -0.0049, "theo": 0.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BKSY270115C00017500", "bid": 6.4, "bid_size": 446.0, "ask": 7.4, "ask_size": 99.0, "iv": 0.764, "open_interest": 249.0, "volume": 2.0, "delta": 0.8565, "gamma": 0.0282, "vega": 0.0224, "theta": -0.013, "rho": 0.0178, "theo": 6.9574, "change": 1.1, "open": 5.78, "high": 6.0, "low": 5.78, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:38:33", "percent_change": 22.449, "prev_day_close": 4.90000009536743}, {"option": "BKSY270115P00017500", "bid": 0.35, "bid_size": 689.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.7349, "open_interest": 1058.0, "volume": 2.0, "delta": -0.1397, "gamma": 0.0273, "vega": 0.0227, "theta": -0.0132, "rho": -0.0073, "theo": 0.6711, "change": -0.65, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:33:46", "percent_change": -39.3939, "prev_day_close": 1.64999997615814}, {"option": "BKSY270115C00019000", "bid": 3.9, "bid_size": 392.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.4231, "open_interest": 102.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0357, "vega": 0.0281, "theta": -0.016, "rho": 0.0188, "theo": 5.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T15:54:43", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "BKSY270115P00019000", "bid": 0.9, "bid_size": 83.0, "ask": 1.35, "ask_size": 358.0, "iv": 0.8085, "open_interest": 8.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0349, "vega": 0.0283, "theta": -0.0161, "rho": -0.0103, "theo": 1.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T12:13:52", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BKSY270115C00020000", "bid": 4.8, "bid_size": 566.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.7745, "open_interest": 581.0, "volume": 50.0, "delta": 0.753, "gamma": 0.0403, "vega": 0.0316, "theta": -0.0178, "rho": 0.019, "theo": 5.1122, "change": 1.8, "open": 3.8, "high": 5.45, "low": 3.8, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T13:02:18", "percent_change": 49.3151, "prev_day_close": 3.65000009536743}, {"option": "BKSY270115P00020000", "bid": 1.25, "bid_size": 26.0, "ask": 1.5, "ask_size": 205.0, "iv": 0.78, "open_interest": 162.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0396, "vega": 0.0318, "theta": -0.0179, "rho": -0.0126, "theo": 1.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-05T10:18:18", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BKSY270115C00021000", "bid": 2.55, "bid_size": 572.0, "ask": 4.9, "ask_size": 110.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.0443, "vega": 0.0347, "theta": -0.0194, "rho": 0.0189, "theo": 4.4789, "change": 0.0, "open": 0.0, "high": 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": "BKSY270115P00021000", "bid": 1.6, "bid_size": 19.0, "ask": 1.9, "ask_size": 38.0, "iv": 0.7766, "open_interest": 1.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0437, "vega": 0.0348, "theta": -0.0195, "rho": -0.0152, "theo": 1.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:26:17", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "BKSY270115C00022500", "bid": 3.6, "bid_size": 332.0, "ask": 4.0, "ask_size": 49.0, "iv": 0.7933, "open_interest": 153.0, "volume": 20.0, "delta": 0.6282, "gamma": 0.0487, "vega": 0.0382, "theta": -0.0213, "rho": 0.018, "theo": 3.6475, "change": 1.4, "open": 2.79, "high": 3.85, "low": 2.79, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:59:43", "percent_change": 58.3333, "prev_day_close": 2.39999997615814}, {"option": "BKSY270115P00022500", "bid": 2.1, "bid_size": 196.0, "ask": 2.6, "ask_size": 57.0, "iv": 0.7551, "open_interest": 59.0, "volume": 3.0, "delta": -0.3642, "gamma": 0.0483, "vega": 0.0382, "theta": -0.0213, "rho": -0.0192, "theo": 2.3433, "change": -1.24, "open": 2.6, "high": 2.66, "low": 2.54, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T12:02:32", "percent_change": -31.7949, "prev_day_close": 3.90000009536743}, {"option": "BKSY270115C00024000", "bid": 2.0, "bid_size": 1016.0, "ask": 3.7, "ask_size": 300.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0509, "vega": 0.04, "theta": -0.0224, "rho": 0.0167, "theo": 2.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BKSY270115P00024000", "bid": 2.75, "bid_size": 234.0, "ask": 3.4, "ask_size": 85.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0506, "vega": 0.04, "theta": -0.0223, "rho": -0.0232, "theo": 3.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BKSY270115C00025000", "bid": 2.5, "bid_size": 30.0, "ask": 2.8, "ask_size": 29.0, "iv": 0.7773, "open_interest": 741.0, "volume": 262.0, "delta": 0.502, "gamma": 0.0512, "vega": 0.0404, "theta": -0.0227, "rho": 0.0156, "theo": 2.5624, "change": 0.815, "open": 2.25, "high": 2.66, "low": 2.25, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T15:02:31", "percent_change": 47.2464, "prev_day_close": 1.72499996423721}, {"option": "BKSY270115P00025000", "bid": 3.6, "bid_size": 28.0, "ask": 4.1, "ask_size": 231.0, "iv": 0.782, "open_interest": 225.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.051, "vega": 0.0404, "theta": -0.0225, "rho": -0.0258, "theo": 3.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-11-05T15:32:23", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BKSY270115C00026000", "bid": 1.05, "bid_size": 1100.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.647, "open_interest": 9.0, "volume": 1.0, "delta": 0.455, "gamma": 0.0506, "vega": 0.0402, "theta": -0.0227, "rho": 0.0145, "theo": 2.2216, "change": 0.875, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T10:01:21", "percent_change": 89.7436, "prev_day_close": 0.9749999884516}, {"option": "BKSY270115P00026000", "bid": 4.2, "bid_size": 44.0, "ask": 6.5, "ask_size": 300.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0506, "vega": 0.0402, "theta": -0.0224, "rho": -0.0283, "theo": 4.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BKSY270115C00027000", "bid": 0.55, "bid_size": 1078.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.6009, "open_interest": 2.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0495, "vega": 0.0395, "theta": -0.0224, "rho": 0.0133, "theo": 1.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T15:12:08", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "BKSY270115P00027000", "bid": 4.9, "bid_size": 40.0, "ask": 7.2, "ask_size": 282.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0495, "vega": 0.0395, "theta": -0.022, "rho": -0.0305, "theo": 5.0952, "change": 0.0, "open": 0.0, "high": 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": "BKSY270115C00028000", "bid": 1.4, "bid_size": 513.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.7545, "open_interest": 0.0, "volume": 1.0, "delta": 0.37, "gamma": 0.0477, "vega": 0.0384, "theta": -0.0218, "rho": 0.0122, "theo": 1.6713, "change": 0.475, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 61.2903, "prev_day_close": 0.775000005960464}, {"option": "BKSY270115P00028000", "bid": 5.6, "bid_size": 32.0, "ask": 7.4, "ask_size": 248.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0478, "vega": 0.0384, "theta": -0.0214, "rho": -0.0325, "theo": 5.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BKSY270115C00029000", "bid": 1.15, "bid_size": 553.0, "ask": 1.65, "ask_size": 75.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0456, "vega": 0.0369, "theta": -0.0211, "rho": 0.0112, "theo": 1.4513, "change": 0.0, "open": 0.0, "high": 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": "BKSY270115P00029000", "bid": 6.3, "bid_size": 49.0, "ask": 8.6, "ask_size": 246.0, "iv": 0.9919, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0458, "vega": 0.0369, "theta": -0.0206, "rho": -0.0344, "theo": 6.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BKSY270115C00030000", "bid": 1.2, "bid_size": 121.0, "ask": 1.55, "ask_size": 259.0, "iv": 0.8082, "open_interest": 1355.0, "volume": 58.0, "delta": 0.2984, "gamma": 0.0433, "vega": 0.0353, "theta": -0.0203, "rho": 0.0101, "theo": 1.262, "change": 0.5, "open": 1.0, "high": 1.3, "low": 1.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:59:45", "percent_change": 62.5, "prev_day_close": 0.800000011920929}, {"option": "BKSY270115P00030000", "bid": 7.1, "bid_size": 55.0, "ask": 7.7, "ask_size": 218.0, "iv": 0.7729, "open_interest": 482.0, "volume": 1.0, "delta": -0.6935, "gamma": 0.0436, "vega": 0.0353, "theta": -0.0197, "rho": -0.0361, "theo": 7.4122, "change": -1.9, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T14:43:18", "percent_change": -20.2128, "prev_day_close": 9.40000009536743}, {"option": "BKSY270115C00031000", "bid": 0.85, "bid_size": 459.0, "ask": 1.25, "ask_size": 40.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0408, "vega": 0.0335, "theta": -0.0194, "rho": 0.0092, "theo": 1.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "BKSY270115P00031000", "bid": 8.0, "bid_size": 27.0, "ask": 10.3, "ask_size": 190.0, "iv": 1.0346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0412, "vega": 0.0335, "theta": -0.0187, "rho": -0.0373, "theo": 8.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BKSY270115C00032000", "bid": 0.6, "bid_size": 36.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0382, "vega": 0.0316, "theta": -0.0184, "rho": 0.0083, "theo": 0.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "BKSY270115P00032000", "bid": 8.5, "bid_size": 34.0, "ask": 10.4, "ask_size": 55.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0387, "vega": 0.0316, "theta": -0.0177, "rho": -0.0385, "theo": 9.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BKSY270115C00033000", "bid": 0.6, "bid_size": 16.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0357, "vega": 0.0297, "theta": -0.0174, "rho": 0.0075, "theo": 0.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BKSY270115P00033000", "bid": 9.6, "bid_size": 13.0, "ask": 11.3, "ask_size": 28.0, "iv": 0.9433, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0362, "vega": 0.0297, "theta": -0.0166, "rho": -0.0394, "theo": 9.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "BKSY270115C00034000", "bid": 0.5, "bid_size": 477.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.8127, "open_interest": 0.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0332, "vega": 0.0278, "theta": -0.0164, "rho": 0.0068, "theo": 0.7329, "change": 0.0, "open": 0.0, "high": 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": "BKSY270115P00034000", "bid": 10.6, "bid_size": 26.0, "ask": 12.2, "ask_size": 133.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0338, "vega": 0.0278, "theta": -0.0155, "rho": -0.0401, "theo": 10.8608, "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": 13.8000001907349}, {"option": "BKSY270115C00035000", "bid": 0.55, "bid_size": 185.0, "ask": 0.9, "ask_size": 262.0, "iv": 0.8342, "open_interest": 359.0, "volume": 20.0, "delta": 0.1723, "gamma": 0.0308, "vega": 0.026, "theta": -0.0154, "rho": 0.0061, "theo": 0.6426, "change": 0.215, "open": 0.45, "high": 0.7, "low": 0.25, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:59:53", "percent_change": 50.5882, "prev_day_close": 0.424999997019768}, {"option": "BKSY270115P00035000", "bid": 11.5, "bid_size": 29.0, "ask": 13.1, "ask_size": 153.0, "iv": 0.9878, "open_interest": 55.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0314, "vega": 0.0259, "theta": -0.0144, "rho": -0.0405, "theo": 11.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-03T14:22:09", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BKSY270115C00036000", "bid": 0.2, "bid_size": 758.0, "ask": 0.75, "ask_size": 238.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0285, "vega": 0.0242, "theta": -0.0144, "rho": 0.0055, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 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": "BKSY270115P00036000", "bid": 12.4, "bid_size": 36.0, "ask": 14.0, "ask_size": 116.0, "iv": 0.9972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0292, "vega": 0.0241, "theta": -0.0134, "rho": -0.0408, "theo": 12.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "BKSY270115C00037000", "bid": 0.3, "bid_size": 429.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0263, "vega": 0.0225, "theta": -0.0135, "rho": 0.0049, "theo": 0.4968, "change": 0.0, "open": 0.0, "high": 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": "BKSY270115P00037000", "bid": 13.4, "bid_size": 24.0, "ask": 15.0, "ask_size": 119.0, "iv": 1.0369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0271, "vega": 0.0224, "theta": -0.0124, "rho": -0.0407, "theo": 13.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "BKSY270115C00040000", "bid": 0.25, "bid_size": 72.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8041, "open_interest": 6698.0, "volume": 32.0, "delta": 0.1005, "gamma": 0.0206, "vega": 0.0179, "theta": -0.0109, "rho": 0.0036, "theo": 0.3425, "change": 0.035, "open": 0.33, "high": 0.33, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T13:35:28", "percent_change": 12.7273, "prev_day_close": 0.274999998509884}, {"option": "BKSY270115P00040000", "bid": 16.2, "bid_size": 27.0, "ask": 18.5, "ask_size": 156.0, "iv": 1.1975, "open_interest": 51.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0216, "vega": 0.0176, "theta": -0.0096, "rho": -0.04, "theo": 16.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T13:52:02", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "BKSY270115C00045000", "bid": 0.15, "bid_size": 20.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.8599, "open_interest": 807.0, "volume": 33.0, "delta": 0.06, "gamma": 0.0135, "vega": 0.0121, "theta": -0.0075, "rho": 0.0022, "theo": 0.1909, "change": -0.01, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:51:47", "percent_change": -5.0, "prev_day_close": 0.200000006705523}, {"option": "BKSY270115P00045000", "bid": 21.0, "bid_size": 24.0, "ask": 23.3, "ask_size": 56.0, "iv": 1.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0149, "vega": 0.0115, "theta": -0.0059, "rho": -0.0361, "theo": 21.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-09-01T13:45:25", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "BKSY270115C00050000", "bid": 0.05, "bid_size": 45.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.8601, "open_interest": 313.0, "volume": 3.0, "delta": 0.0367, "gamma": 0.0089, "vega": 0.0082, "theta": -0.0052, "rho": 0.0014, "theo": 0.1104, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:00:19", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "BKSY270115P00050000", "bid": 25.1, "bid_size": 66.0, "ask": 28.3, "ask_size": 60.0, "iv": 1.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0106, "vega": 0.007, "theta": -0.0032, "rho": -0.0281, "theo": 26.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-08-28T09:30:15", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "BKSY270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.8592, "open_interest": 51.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0059, "vega": 0.0055, "theta": -0.0036, "rho": 0.0009, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:00:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKSY270115P00055000", "bid": 30.4, "bid_size": 8.0, "ask": 33.3, "ask_size": 30.0, "iv": 1.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0078, "vega": 0.0035, "theta": -0.0012, "rho": -0.0164, "theo": 31.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.73, "last_trade_time": "2026-08-18T12:11:29", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "BKSY270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8578, "open_interest": 123.0, "volume": 3.0, "delta": 0.0148, "gamma": 0.004, "vega": 0.0038, "theta": -0.0025, "rho": 0.0006, "theo": 0.041, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:32:00", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "BKSY270115P00060000", "bid": 35.0, "bid_size": 40.0, "ask": 38.3, "ask_size": 28.0, "iv": 1.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.006, "vega": 0.0011, "theta": 0.0, "rho": -0.0012, "theo": 36.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-06-22T14:42:55", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "BKSY270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 538.0, "iv": 1.4387, "open_interest": 31.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0027, "vega": 0.0026, "theta": -0.0017, "rho": 0.0004, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-26T12:09:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKSY270115P00065000", "bid": 40.1, "bid_size": 40.0, "ask": 43.3, "ask_size": 29.0, "iv": 1.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-06-03T12:43:48", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "BKSY270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 897.0, "iv": 1.7419, "open_interest": 41.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0019, "vega": 0.0019, "theta": -0.0012, "rho": 0.0002, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T11:24:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKSY270115P00070000", "bid": 45.1, "bid_size": 40.0, "ask": 48.3, "ask_size": 11.0, "iv": 1.6319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "BKSY270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1023.0, "iv": 1.7799, "open_interest": 315.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0009, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:44:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKSY270115P00075000", "bid": 50.1, "bid_size": 40.0, "ask": 53.3, "ask_size": 22.0, "iv": 1.7107, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "BKSY270219C00002500", "bid": 19.2, "bid_size": 62.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 21.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "BKSY270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 440.0, "iv": 4.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0011, "rho": -0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BKSY270219C00005000", "bid": 16.7, "bid_size": 69.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0005, "rho": 0.0012, "theo": 18.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "BKSY270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 617.0, "iv": 2.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0012, "vega": 0.0027, "theta": -0.0019, "rho": -0.0007, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 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": "BKSY270219C00007500", "bid": 14.3, "bid_size": 62.0, "ask": 18.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0036, "vega": 0.0033, "theta": -0.0015, "rho": 0.0048, "theo": 16.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BKSY270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 642.0, "iv": 2.0654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0027, "vega": 0.0052, "theta": -0.003, "rho": -0.0014, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 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": "BKSY270219C00010000", "bid": 12.5, "bid_size": 63.0, "ask": 15.9, "ask_size": 7.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0064, "vega": 0.0078, "theta": -0.0033, "rho": 0.0108, "theo": 13.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "BKSY270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 195.0, "iv": 1.0127, "open_interest": 2.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0054, "vega": 0.0091, "theta": -0.0046, "rho": -0.0026, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKSY270219C00012500", "bid": 9.5, "bid_size": 125.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.011, "vega": 0.0141, "theta": -0.0057, "rho": 0.0169, "theo": 11.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:19:27", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "BKSY270219P00012500", "bid": 0.1, "bid_size": 20.0, "ask": 0.55, "ask_size": 622.0, "iv": 0.9026, "open_interest": 147.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0101, "vega": 0.015, "theta": -0.0068, "rho": -0.0048, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T11:47:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKSY270219C00015000", "bid": 8.0, "bid_size": 131.0, "ask": 9.8, "ask_size": 29.0, "iv": 0.5225, "open_interest": 16.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0176, "vega": 0.0227, "theta": -0.0088, "rho": 0.0222, "theo": 9.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T09:44:48", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BKSY270219P00015000", "bid": 0.25, "bid_size": 163.0, "ask": 0.8, "ask_size": 437.0, "iv": 0.8493, "open_interest": 105.0, "volume": 21.0, "delta": -0.1065, "gamma": 0.0168, "vega": 0.0232, "theta": -0.0096, "rho": -0.0086, "theo": 0.6821, "change": -0.275, "open": 0.65, "high": 0.7, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:14:13", "percent_change": -31.4286, "prev_day_close": 0.875}, {"option": "BKSY270219C00017500", "bid": 6.5, "bid_size": 235.0, "ask": 7.8, "ask_size": 42.0, "iv": 0.7126, "open_interest": 70.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0254, "vega": 0.0322, "theta": -0.0123, "rho": 0.0255, "theo": 7.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:17:02", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BKSY270219P00017500", "bid": 0.15, "bid_size": 1653.0, "ask": 1.35, "ask_size": 305.0, "iv": 0.6698, "open_interest": 67.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0247, "vega": 0.0324, "theta": -0.0128, "rho": -0.0141, "theo": 1.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T10:11:17", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BKSY270219C00020000", "bid": 5.1, "bid_size": 662.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.756, "open_interest": 293.0, "volume": 1.0, "delta": 0.7281, "gamma": 0.0326, "vega": 0.0408, "theta": -0.0154, "rho": 0.0264, "theo": 5.8216, "change": 1.14, "open": 5.09, "high": 5.09, "low": 5.09, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T09:49:14", "percent_change": 28.8608, "prev_day_close": 3.95000004768372}, {"option": "BKSY270219P00020000", "bid": 1.7, "bid_size": 495.0, "ask": 2.3, "ask_size": 467.0, "iv": 0.7899, "open_interest": 340.0, "volume": 24.0, "delta": -0.2625, "gamma": 0.0321, "vega": 0.0409, "theta": -0.0158, "rho": -0.0213, "theo": 2.0339, "change": -0.85, "open": 2.3, "high": 2.3, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:11:03", "percent_change": -28.8136, "prev_day_close": 2.94999992847443}, {"option": "BKSY270219C00022500", "bid": 4.2, "bid_size": 646.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.794, "open_interest": 225.0, "volume": 22.0, "delta": 0.6297, "gamma": 0.0374, "vega": 0.0468, "theta": -0.0177, "rho": 0.0255, "theo": 4.484, "change": 1.35, "open": 4.2, "high": 4.62, "low": 4.2, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:36:43", "percent_change": 41.5385, "prev_day_close": 3.25}, {"option": "BKSY270219P00022500", "bid": 2.75, "bid_size": 351.0, "ask": 3.4, "ask_size": 278.0, "iv": 0.769, "open_interest": 87.0, "volume": 15.0, "delta": -0.3597, "gamma": 0.0371, "vega": 0.0468, "theta": -0.0178, "rho": -0.0294, "theo": 3.1759, "change": -1.1, "open": 3.3, "high": 3.3, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -25.8824, "prev_day_close": 4.25}, {"option": "BKSY270219C00025000", "bid": 3.1, "bid_size": 731.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.7823, "open_interest": 267.0, "volume": 6.0, "delta": 0.5331, "gamma": 0.0393, "vega": 0.0495, "theta": -0.0189, "rho": 0.023, "theo": 3.4474, "change": 1.1, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:11:38", "percent_change": 45.8333, "prev_day_close": 2.39999997615814}, {"option": "BKSY270219P00025000", "bid": 4.2, "bid_size": 178.0, "ask": 4.8, "ask_size": 176.0, "iv": 0.7683, "open_interest": 126.0, "volume": 5.0, "delta": -0.4559, "gamma": 0.0393, "vega": 0.0495, "theta": -0.0187, "rho": -0.0373, "theo": 4.6168, "change": -1.25, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T14:27:34", "percent_change": -21.0084, "prev_day_close": 5.95000004768372}, {"option": "BKSY270219C00030000", "bid": 1.75, "bid_size": 574.0, "ask": 2.35, "ask_size": 115.0, "iv": 0.8034, "open_interest": 120.0, "volume": 23.0, "delta": 0.3698, "gamma": 0.0366, "vega": 0.0472, "theta": -0.0184, "rho": 0.0174, "theo": 2.0678, "change": 0.65, "open": 1.6, "high": 2.0, "low": 1.6, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:04:42", "percent_change": 50.0, "prev_day_close": 1.29999998211861}, {"option": "BKSY270219P00030000", "bid": 7.7, "bid_size": 70.0, "ask": 8.4, "ask_size": 169.0, "iv": 0.7768, "open_interest": 71.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.037, "vega": 0.0472, "theta": -0.0177, "rho": -0.0507, "theo": 8.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-21T13:01:33", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BKSY270219C00035000", "bid": 0.9, "bid_size": 628.0, "ask": 1.4, "ask_size": 36.0, "iv": 0.7942, "open_interest": 85.0, "volume": 30.0, "delta": 0.254, "gamma": 0.0303, "vega": 0.0401, "theta": -0.0161, "rho": 0.0126, "theo": 1.2822, "change": 0.3, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:55:34", "percent_change": 35.2941, "prev_day_close": 0.849999964237213}, {"option": "BKSY270219P00035000", "bid": 11.7, "bid_size": 52.0, "ask": 12.6, "ask_size": 79.0, "iv": 0.7719, "open_interest": 17.0, "volume": 1.0, "delta": -0.7377, "gamma": 0.0311, "vega": 0.04, "theta": -0.0148, "rho": -0.059, "theo": 12.3669, "change": -1.85, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T13:32:19", "percent_change": -12.892, "prev_day_close": 14.3499999046326}, {"option": "BKSY270219C00040000", "bid": 0.65, "bid_size": 171.0, "ask": 0.9, "ask_size": 34.0, "iv": 0.8331, "open_interest": 140.0, "volume": 27.0, "delta": 0.1761, "gamma": 0.0239, "vega": 0.0324, "theta": -0.0133, "rho": 0.0089, "theo": 0.824, "change": 0.175, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:38:01", "percent_change": 30.4348, "prev_day_close": 0.574999988079071}, {"option": "BKSY270219P00040000", "bid": 16.4, "bid_size": 42.0, "ask": 18.7, "ask_size": 83.0, "iv": 1.0363, "open_interest": 11.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.025, "vega": 0.032, "theta": -0.0115, "rho": -0.0622, "theo": 16.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.99, "last_trade_time": "2026-09-30T15:38:39", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "BKSY270219C00045000", "bid": 0.4, "bid_size": 140.0, "ask": 0.8, "ask_size": 285.0, "iv": 0.888, "open_interest": 45.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0185, "vega": 0.0257, "theta": -0.0107, "rho": 0.0064, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-15T15:50:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKSY270219P00045000", "bid": 21.2, "bid_size": 56.0, "ask": 23.3, "ask_size": 59.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.02, "vega": 0.0246, "theta": -0.0084, "rho": -0.0607, "theo": 21.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.14, "last_trade_time": "2026-10-21T15:41:36", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "BKSY270521C00002500", "bid": 19.2, "bid_size": 71.0, "ask": 23.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 21.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "BKSY270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 116.0, "iv": 1.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0007, "vega": 0.0037, "theta": -0.0016, "rho": -0.0015, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKSY270521C00005000", "bid": 16.8, "bid_size": 71.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0032, "vega": 0.0038, "theta": -0.0024, "rho": 0.0046, "theo": 18.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BKSY270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 174.0, "iv": 1.7002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0019, "vega": 0.0079, "theta": -0.0027, "rho": -0.0034, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 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": "BKSY270521C00007500", "bid": 14.5, "bid_size": 108.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0054, "vega": 0.0106, "theta": -0.0037, "rho": 0.0126, "theo": 16.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T12:40:58", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "BKSY270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 164.0, "iv": 1.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0039, "vega": 0.0138, "theta": -0.0041, "rho": -0.0064, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BKSY270521C00010000", "bid": 12.4, "bid_size": 109.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0083, "vega": 0.0192, "theta": -0.0054, "rho": 0.0211, "theo": 14.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BKSY270521P00010000", "bid": 0.1, "bid_size": 9.0, "ask": 1.1, "ask_size": 237.0, "iv": 0.9961, "open_interest": 87.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0068, "vega": 0.0215, "theta": -0.0057, "rho": -0.011, "theo": 0.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T13:22:57", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BKSY270521C00012500", "bid": 10.4, "bid_size": 109.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0118, "vega": 0.0292, "theta": -0.0073, "rho": 0.0287, "theo": 12.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BKSY270521P00012500", "bid": 0.4, "bid_size": 11.0, "ask": 1.4, "ask_size": 112.0, "iv": 0.8882, "open_interest": 15.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0104, "vega": 0.0307, "theta": -0.0076, "rho": -0.0177, "theo": 1.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T14:38:53", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "BKSY270521C00015000", "bid": 8.6, "bid_size": 122.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.7687, "open_interest": 12.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0156, "vega": 0.0397, "theta": -0.0094, "rho": 0.0348, "theo": 10.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T11:13:58", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "BKSY270521P00015000", "bid": 0.4, "bid_size": 1388.0, "ask": 3.3, "ask_size": 309.0, "iv": 0.9398, "open_interest": 18.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0144, "vega": 0.0404, "theta": -0.0095, "rho": -0.0265, "theo": 1.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:19:47", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BKSY270521C00017500", "bid": 8.2, "bid_size": 166.0, "ask": 10.0, "ask_size": 124.0, "iv": 0.9723, "open_interest": 9.0, "volume": 3.0, "delta": 0.7722, "gamma": 0.0191, "vega": 0.0492, "theta": -0.0113, "rho": 0.0385, "theo": 8.7687, "change": 2.05, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T10:43:45", "percent_change": 29.927, "prev_day_close": 6.84999990463257}, {"option": "BKSY270521P00017500", "bid": 2.0, "bid_size": 445.0, "ask": 3.4, "ask_size": 308.0, "iv": 0.9044, "open_interest": 10.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0181, "vega": 0.0494, "theta": -0.0113, "rho": -0.0369, "theo": 2.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.98, "last_trade_time": "2026-11-05T10:33:20", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "BKSY270521C00020000", "bid": 5.7, "bid_size": 175.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.7908, "open_interest": 18.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0219, "vega": 0.0567, "theta": -0.0128, "rho": 0.0397, "theo": 7.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T09:49:26", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BKSY270521P00020000", "bid": 3.2, "bid_size": 9.0, "ask": 4.8, "ask_size": 299.0, "iv": 0.9215, "open_interest": 10.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0211, "vega": 0.0567, "theta": -0.0127, "rho": -0.0484, "theo": 3.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T10:18:56", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BKSY270521C00022500", "bid": 5.8, "bid_size": 401.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.8936, "open_interest": 44.0, "volume": 1.0, "delta": 0.6425, "gamma": 0.0239, "vega": 0.0621, "theta": -0.014, "rho": 0.0394, "theo": 6.2958, "change": 1.55, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T10:34:11", "percent_change": 31.9588, "prev_day_close": 4.84999990463257}, {"option": "BKSY270521P00022500", "bid": 4.4, "bid_size": 336.0, "ask": 6.8, "ask_size": 327.0, "iv": 0.9547, "open_interest": 4.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0233, "vega": 0.0621, "theta": -0.0138, "rho": -0.0602, "theo": 5.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T11:11:51", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BKSY270521C00025000", "bid": 4.9, "bid_size": 552.0, "ask": 6.3, "ask_size": 226.0, "iv": 0.9191, "open_interest": 55.0, "volume": 2.0, "delta": 0.5807, "gamma": 0.025, "vega": 0.0655, "theta": -0.0147, "rho": 0.0382, "theo": 5.3623, "change": 1.15, "open": 5.25, "high": 5.25, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T11:08:57", "percent_change": 28.3951, "prev_day_close": 4.04999995231628}, {"option": "BKSY270521P00025000", "bid": 5.8, "bid_size": 261.0, "ask": 7.9, "ask_size": 270.0, "iv": 0.9062, "open_interest": 7.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0247, "vega": 0.0654, "theta": -0.0144, "rho": -0.0716, "theo": 6.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BKSY270521C00030000", "bid": 3.6, "bid_size": 444.0, "ask": 4.8, "ask_size": 273.0, "iv": 0.9229, "open_interest": 60.0, "volume": 15.0, "delta": 0.471, "gamma": 0.0254, "vega": 0.0672, "theta": -0.0152, "rho": 0.0339, "theo": 3.9469, "change": 1.475, "open": 2.6, "high": 3.9, "low": 2.6, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:41:24", "percent_change": 60.8247, "prev_day_close": 2.42499995231628}, {"option": "BKSY270521P00030000", "bid": 9.2, "bid_size": 147.0, "ask": 11.5, "ask_size": 232.0, "iv": 0.9075, "open_interest": 2.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.0255, "vega": 0.0672, "theta": -0.0145, "rho": -0.093, "theo": 10.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T10:34:23", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BKSY270521C00035000", "bid": 2.05, "bid_size": 742.0, "ask": 3.7, "ask_size": 275.0, "iv": 0.8778, "open_interest": 9.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0242, "vega": 0.0647, "theta": -0.0148, "rho": 0.0291, "theo": 2.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T15:20:26", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "BKSY270521P00035000", "bid": 13.1, "bid_size": 143.0, "ask": 15.5, "ask_size": 208.0, "iv": 0.9165, "open_interest": 7.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0247, "vega": 0.0647, "theta": -0.0138, "rho": -0.1093, "theo": 14.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.36, "last_trade_time": "2026-10-15T12:03:01", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "BKSY280121C00002500", "bid": 19.0, "bid_size": 134.0, "ask": 23.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0014, "vega": 0.006, "theta": 0.0, "rho": 0.0084, "theo": 21.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T10:47:11", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BKSY280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 204.0, "iv": 1.2202, "open_interest": 40.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0008, "vega": 0.008, "theta": -0.0012, "rho": -0.0061, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T15:51:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BKSY280121C00005000", "bid": 16.5, "bid_size": 278.0, "ask": 20.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 192.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0028, "vega": 0.016, "theta": -0.0006, "rho": 0.0233, "theo": 19.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T09:46:05", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "BKSY280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 527.0, "iv": 1.5745, "open_interest": 501.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0022, "vega": 0.0173, "theta": -0.0022, "rho": -0.014, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T10:39:20", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BKSY280121C00007500", "bid": 14.5, "bid_size": 240.0, "ask": 18.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0046, "vega": 0.0275, "theta": -0.0018, "rho": 0.0386, "theo": 17.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-29T14:42:53", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BKSY280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 649.0, "iv": 1.2179, "open_interest": 6.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.004, "vega": 0.0281, "theta": -0.0032, "rho": -0.0248, "theo": 1.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-06-16T13:46:48", "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "BKSY280121C00010000", "bid": 14.6, "bid_size": 293.0, "ask": 16.4, "ask_size": 166.0, "iv": 0.9929, "open_interest": 410.0, "volume": 37.0, "delta": 0.9009, "gamma": 0.0066, "vega": 0.0397, "theta": -0.003, "rho": 0.052, "theo": 15.4283, "change": 2.15, "open": 15.1, "high": 15.15, "low": 14.7, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T13:25:40", "percent_change": 16.6023, "prev_day_close": 12.9500002861023}, {"option": "BKSY280121P00010000", "bid": 0.2, "bid_size": 566.0, "ask": 3.3, "ask_size": 536.0, "iv": 1.0008, "open_interest": 12.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.006, "vega": 0.0399, "theta": -0.0043, "rho": -0.0384, "theo": 1.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-02T13:18:37", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BKSY280121C00012500", "bid": 11.0, "bid_size": 210.0, "ask": 15.5, "ask_size": 104.0, "iv": 0.8234, "open_interest": 11.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0086, "vega": 0.0517, "theta": -0.0042, "rho": 0.0625, "theo": 13.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-07-02T11:12:36", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BKSY280121P00012500", "bid": 0.55, "bid_size": 668.0, "ask": 3.9, "ask_size": 600.0, "iv": 0.8908, "open_interest": 41.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0081, "vega": 0.0517, "theta": -0.0053, "rho": -0.0548, "theo": 2.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:16:33", "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "BKSY280121C00015000", "bid": 11.7, "bid_size": 336.0, "ask": 13.2, "ask_size": 133.0, "iv": 0.9172, "open_interest": 563.0, "volume": 1.0, "delta": 0.8219, "gamma": 0.0104, "vega": 0.0627, "theta": -0.0053, "rho": 0.0698, "theo": 12.4164, "change": 2.25, "open": 11.95, "high": 11.95, "low": 11.95, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-09T13:52:18", "percent_change": 23.1959, "prev_day_close": 9.69999980926514}, {"option": "BKSY280121P00015000", "bid": 2.25, "bid_size": 456.0, "ask": 4.4, "ask_size": 567.0, "iv": 0.8906, "open_interest": 24.0, "volume": 2.0, "delta": -0.1583, "gamma": 0.0102, "vega": 0.0627, "theta": -0.0062, "rho": -0.073, "theo": 3.4579, "change": -0.37, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T13:25:38", "percent_change": -9.73684, "prev_day_close": 3.80000007152557}, {"option": "BKSY280121C00017500", "bid": 8.5, "bid_size": 567.0, "ask": 12.5, "ask_size": 277.0, "iv": 0.8016, "open_interest": 2034.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.012, "vega": 0.0722, "theta": -0.0063, "rho": 0.0746, "theo": 11.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-05T14:49:57", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BKSY280121P00017500", "bid": 3.1, "bid_size": 612.0, "ask": 6.4, "ask_size": 552.0, "iv": 0.9124, "open_interest": 24.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.012, "vega": 0.0723, "theta": -0.0071, "rho": -0.0921, "theo": 4.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T13:17:48", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "BKSY280121C00020000", "bid": 9.5, "bid_size": 560.0, "ask": 10.8, "ask_size": 125.0, "iv": 0.8902, "open_interest": 2789.0, "volume": 1.0, "delta": 0.7395, "gamma": 0.0133, "vega": 0.0801, "theta": -0.0071, "rho": 0.0772, "theo": 10.1517, "change": 1.95, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T09:59:01", "percent_change": 23.9264, "prev_day_close": 8.14999985694885}, {"option": "BKSY280121P00020000", "bid": 4.9, "bid_size": 656.0, "ask": 7.8, "ask_size": 631.0, "iv": 0.9342, "open_interest": 159.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0135, "vega": 0.0803, "theta": -0.0077, "rho": -0.1116, "theo": 5.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T09:44:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BKSY280121C00022500", "bid": 6.8, "bid_size": 616.0, "ask": 9.9, "ask_size": 156.0, "iv": 0.7844, "open_interest": 265.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0144, "vega": 0.0864, "theta": -0.0078, "rho": 0.0784, "theo": 9.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T13:54:40", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BKSY280121P00022500", "bid": 6.8, "bid_size": 3.0, "ask": 8.0, "ask_size": 262.0, "iv": 0.8754, "open_interest": 19.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0148, "vega": 0.0867, "theta": -0.0083, "rho": -0.1309, "theo": 7.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-30T11:19:41", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BKSY280121C00025000", "bid": 7.6, "bid_size": 744.0, "ask": 9.2, "ask_size": 185.0, "iv": 0.8788, "open_interest": 683.0, "volume": 5.0, "delta": 0.6626, "gamma": 0.0152, "vega": 0.0913, "theta": -0.0084, "rho": 0.0782, "theo": 8.4587, "change": 0.55, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T10:59:49", "percent_change": 7.80142, "prev_day_close": 7.04999995231628}, {"option": "BKSY280121P00025000", "bid": 8.2, "bid_size": 114.0, "ask": 9.9, "ask_size": 252.0, "iv": 0.8778, "open_interest": 23.0, "volume": 2.0, "delta": -0.3193, "gamma": 0.0158, "vega": 0.0916, "theta": -0.0087, "rho": -0.1494, "theo": 9.1178, "change": -0.77, "open": 9.58, "high": 9.58, "low": 9.58, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-11-09T13:25:38", "percent_change": -7.43961, "prev_day_close": 10.3499999046326}, {"option": "BKSY280121C00030000", "bid": 6.8, "bid_size": 154.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.8843, "open_interest": 1024.0, "volume": 38.0, "delta": 0.5947, "gamma": 0.0161, "vega": 0.0977, "theta": -0.0092, "rho": 0.0762, "theo": 7.1731, "change": 1.5, "open": 6.3, "high": 7.1, "low": 6.3, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T14:18:46", "percent_change": 26.7857, "prev_day_close": 5.59999990463257}, {"option": "BKSY280121P00030000", "bid": 11.7, "bid_size": 41.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.8757, "open_interest": 63.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0172, "vega": 0.0978, "theta": -0.0092, "rho": -0.1832, "theo": 12.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-30T10:00:31", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BKSY280121C00035000", "bid": 5.4, "bid_size": 626.0, "ask": 8.5, "ask_size": 172.0, "iv": 0.8882, "open_interest": 187.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0165, "vega": 0.1007, "theta": -0.0096, "rho": 0.0727, "theo": 6.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-11-02T12:16:33", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BKSY280121P00035000", "bid": 14.8, "bid_size": 275.0, "ask": 18.0, "ask_size": 210.0, "iv": 0.8811, "open_interest": 46.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0181, "vega": 0.1004, "theta": -0.0093, "rho": -0.2118, "theo": 16.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.21, "last_trade_time": "2026-11-05T10:43:52", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BKSY280121C00040000", "bid": 4.6, "bid_size": 360.0, "ask": 6.5, "ask_size": 329.0, "iv": 0.9122, "open_interest": 277.0, "volume": 40.0, "delta": 0.4851, "gamma": 0.0165, "vega": 0.1014, "theta": -0.0098, "rho": 0.0686, "theo": 5.3843, "change": 0.85, "open": 4.5, "high": 5.35, "low": 4.5, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T13:02:18", "percent_change": 18.8889, "prev_day_close": 4.5}, {"option": "BKSY280121P00040000", "bid": 19.4, "bid_size": 55.0, "ask": 22.5, "ask_size": 108.0, "iv": 0.9343, "open_interest": 10.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0186, "vega": 0.1002, "theta": -0.0092, "rho": -0.2346, "theo": 20.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-08-11T11:29:57", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "BKSY280121C00045000", "bid": 2.65, "bid_size": 969.0, "ask": 6.0, "ask_size": 447.0, "iv": 0.8597, "open_interest": 412.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0163, "vega": 0.1005, "theta": -0.0098, "rho": 0.0644, "theo": 4.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T09:33:10", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BKSY280121P00045000", "bid": 23.6, "bid_size": 111.0, "ask": 26.5, "ask_size": 190.0, "iv": 0.9264, "open_interest": 62.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.0188, "vega": 0.0984, "theta": -0.009, "rho": -0.2542, "theo": 24.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.99, "last_trade_time": "2026-10-21T15:41:36", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "BKSY280121C00050000", "bid": 2.2, "bid_size": 943.0, "ask": 5.5, "ask_size": 488.0, "iv": 0.8694, "open_interest": 596.0, "volume": 2.0, "delta": 0.4033, "gamma": 0.0159, "vega": 0.0988, "theta": -0.0098, "rho": 0.0605, "theo": 4.2156, "change": 0.55, "open": 3.8, "high": 4.2, "low": 3.8, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:21:14", "percent_change": 15.0685, "prev_day_close": 3.64999985694885}, {"option": "BKSY280121P00050000", "bid": 27.9, "bid_size": 44.0, "ask": 30.7, "ask_size": 80.0, "iv": 0.9204, "open_interest": 5.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0189, "vega": 0.095, "theta": -0.0086, "rho": -0.2654, "theo": 29.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-08-28T09:30:15", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "BKSY280121C00055000", "bid": 1.9, "bid_size": 903.0, "ask": 5.5, "ask_size": 498.0, "iv": 0.9037, "open_interest": 37.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0154, "vega": 0.0965, "theta": -0.0096, "rho": 0.0567, "theo": 3.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-06T13:01:37", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BKSY280121P00055000", "bid": 32.2, "bid_size": 182.0, "ask": 35.5, "ask_size": 136.0, "iv": 0.9348, "open_interest": 2.0, "volume": 2.0, "delta": -0.6457, "gamma": 0.019, "vega": 0.0914, "theta": -0.0083, "rho": -0.2774, "theo": 33.6395, "change": -2.34, "open": 33.46, "high": 33.46, "low": 33.46, "tick": "no_change", "last_trade_price": 33.46, "last_trade_time": "2026-11-09T10:53:34", "percent_change": -6.53631, "prev_day_close": 35.7999992370606}, {"option": "BKSY280121C00060000", "bid": 2.25, "bid_size": 807.0, "ask": 5.0, "ask_size": 504.0, "iv": 0.9397, "open_interest": 78.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0149, "vega": 0.0939, "theta": -0.0094, "rho": 0.0532, "theo": 3.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T12:59:32", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "BKSY280121P00060000", "bid": 36.9, "bid_size": 83.0, "ask": 40.0, "ask_size": 91.0, "iv": 0.9464, "open_interest": 1.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0189, "vega": 0.0861, "theta": -0.0078, "rho": -0.2765, "theo": 38.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-06-22T14:42:55", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "BKSY280121C00065000", "bid": 1.1, "bid_size": 410.0, "ask": 5.5, "ask_size": 314.0, "iv": 0.944, "open_interest": 4.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0144, "vega": 0.091, "theta": -0.0092, "rho": 0.05, "theo": 3.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-25T13:53:01", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "BKSY280121P00065000", "bid": 40.0, "bid_size": 95.0, "ask": 44.5, "ask_size": 38.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0189, "vega": 0.0811, "theta": -0.0074, "rho": -0.2796, "theo": 42.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "BKSY280121C00070000", "bid": 0.85, "bid_size": 867.0, "ask": 4.1, "ask_size": 453.0, "iv": 0.8855, "open_interest": 8.0, "volume": 0.0, "delta": 0.293, "gamma": 0.0138, "vega": 0.0882, "theta": -0.009, "rho": 0.047, "theo": 2.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-07T14:28:09", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BKSY280121P00070000", "bid": 46.4, "bid_size": 44.0, "ask": 49.5, "ask_size": 71.0, "iv": 0.9837, "open_interest": 2.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.019, "vega": 0.0764, "theta": -0.0069, "rho": -0.2795, "theo": 47.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-06-30T12:15:53", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "BKSY280121C00075000", "bid": 1.8, "bid_size": 334.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.8863, "open_interest": 944.0, "volume": 52.0, "delta": 0.2728, "gamma": 0.0133, "vega": 0.0852, "theta": -0.0087, "rho": 0.0442, "theo": 2.5855, "change": 0.025, "open": 2.5, "high": 2.65, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:59:18", "percent_change": 1.05263, "prev_day_close": 2.37500005960464}, {"option": "BKSY280121P00075000", "bid": 51.3, "bid_size": 42.0, "ask": 54.5, "ask_size": 81.0, "iv": 1.0201, "open_interest": 15.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0188, "vega": 0.0693, "theta": -0.0063, "rho": -0.2614, "theo": 52.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-08-12T13:28:40", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "BKSY290119C00002500", "bid": 19.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 1.1519, "open_interest": 2.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0016, "vega": 0.0095, "theta": 0.0, "rho": 0.0139, "theo": 21.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-10-28T15:46:45", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BKSY290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 1.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0008, "vega": 0.0122, "theta": -0.0008, "rho": -0.0145, "theo": 0.4157, "change": 0.0, "open": 0.0, "high": 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": "BKSY290119C00005000", "bid": 17.0, "bid_size": 29.0, "ask": 20.8, "ask_size": 20.0, "iv": 0.6479, "open_interest": 1.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0028, "vega": 0.0247, "theta": 0.0, "rho": 0.0374, "theo": 19.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T15:49:02", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BKSY290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 112.0, "iv": 1.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.002, "vega": 0.0259, "theta": -0.0016, "rho": -0.0331, "theo": 0.9449, "change": 0.0, "open": 0.0, "high": 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": "BKSY290119C00007500", "bid": 15.5, "bid_size": 36.0, "ask": 19.8, "ask_size": 29.0, "iv": 0.8939, "open_interest": 2.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0041, "vega": 0.04, "theta": -0.0008, "rho": 0.0587, "theo": 17.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-19T15:53:49", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BKSY290119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 268.0, "iv": 0.9372, "open_interest": 1.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0034, "vega": 0.0404, "theta": -0.0023, "rho": -0.0566, "theo": 1.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T13:22:08", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BKSY290119C00010000", "bid": 14.5, "bid_size": 36.0, "ask": 18.4, "ask_size": 34.0, "iv": 0.9188, "open_interest": 1.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0054, "vega": 0.0545, "theta": -0.0016, "rho": 0.0757, "theo": 16.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-11-06T15:51:48", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BKSY290119P00010000", "bid": 0.45, "bid_size": 211.0, "ask": 3.8, "ask_size": 129.0, "iv": 0.8328, "open_interest": 2.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0048, "vega": 0.0545, "theta": -0.0029, "rho": -0.0838, "theo": 2.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-05T14:54:20", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BKSY290119C00012500", "bid": 13.8, "bid_size": 35.0, "ask": 17.5, "ask_size": 33.0, "iv": 0.9639, "open_interest": 6.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0064, "vega": 0.0674, "theta": -0.0023, "rho": 0.088, "theo": 15.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-01T14:40:22", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "BKSY290119P00012500", "bid": 1.85, "bid_size": 224.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.8438, "open_interest": 7.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0061, "vega": 0.0674, "theta": -0.0035, "rho": -0.1134, "theo": 3.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-10-27T09:56:36", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "BKSY290119C00015000", "bid": 12.0, "bid_size": 48.0, "ask": 16.7, "ask_size": 37.0, "iv": 0.9132, "open_interest": 3.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0074, "vega": 0.0785, "theta": -0.003, "rho": 0.0971, "theo": 14.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T11:14:03", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BKSY290119P00015000", "bid": 3.3, "bid_size": 188.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0073, "vega": 0.0787, "theta": -0.0041, "rho": -0.1438, "theo": 5.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-11-05T12:41:31", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BKSY290119C00017500", "bid": 11.0, "bid_size": 45.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.8954, "open_interest": 3.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0081, "vega": 0.0879, "theta": -0.0036, "rho": 0.1031, "theo": 13.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-23T13:21:10", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BKSY290119P00017500", "bid": 5.1, "bid_size": 7.0, "ask": 8.4, "ask_size": 146.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0083, "vega": 0.0885, "theta": -0.0045, "rho": -0.1742, "theo": 6.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "BKSY290119C00020000", "bid": 10.5, "bid_size": 42.0, "ask": 15.0, "ask_size": 42.0, "iv": 0.9125, "open_interest": 6.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0088, "vega": 0.0958, "theta": -0.0041, "rho": 0.1073, "theo": 12.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T12:37:51", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BKSY290119P00020000", "bid": 6.4, "bid_size": 172.0, "ask": 9.5, "ask_size": 104.0, "iv": 0.8828, "open_interest": 1.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0092, "vega": 0.0967, "theta": -0.0049, "rho": -0.2036, "theo": 8.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-22T09:36:53", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BKSY290119C00022500", "bid": 9.5, "bid_size": 104.0, "ask": 13.0, "ask_size": 38.0, "iv": 0.833, "open_interest": 12.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0093, "vega": 0.1025, "theta": -0.0045, "rho": 0.1099, "theo": 11.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-11-06T11:13:58", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BKSY290119P00022500", "bid": 8.4, "bid_size": 8.0, "ask": 11.2, "ask_size": 70.0, "iv": 0.9023, "open_interest": 0.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0099, "vega": 0.1035, "theta": -0.0052, "rho": -0.2328, "theo": 9.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BKSY290119C00025000", "bid": 9.0, "bid_size": 139.0, "ask": 12.4, "ask_size": 92.0, "iv": 0.8423, "open_interest": 6.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0097, "vega": 0.108, "theta": -0.0049, "rho": 0.1118, "theo": 11.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T11:07:17", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BKSY290119P00025000", "bid": 10.3, "bid_size": 106.0, "ask": 13.5, "ask_size": 258.0, "iv": 0.9362, "open_interest": 2.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0106, "vega": 0.1092, "theta": -0.0055, "rho": -0.26, "theo": 11.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-09-17T14:37:41", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "BKSY290119C00030000", "bid": 8.0, "bid_size": 403.0, "ask": 11.5, "ask_size": 165.0, "iv": 0.8562, "open_interest": 6.0, "volume": 1.0, "delta": 0.684, "gamma": 0.0103, "vega": 0.1166, "theta": -0.0056, "rho": 0.1131, "theo": 10.4774, "change": 1.71, "open": 10.31, "high": 10.31, "low": 10.31, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-11-09T09:59:01", "percent_change": 19.8837, "prev_day_close": 8.60000014305115}, {"option": "BKSY290119P00030000", "bid": 13.9, "bid_size": 28.0, "ask": 17.0, "ask_size": 139.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0117, "vega": 0.1178, "theta": -0.0059, "rho": -0.3095, "theo": 15.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "BKSY290119C00035000", "bid": 9.0, "bid_size": 29.0, "ask": 10.7, "ask_size": 163.0, "iv": 0.9384, "open_interest": 77.0, "volume": 2.0, "delta": 0.6484, "gamma": 0.0106, "vega": 0.1226, "theta": -0.0061, "rho": 0.1127, "theo": 9.7047, "change": 1.4, "open": 9.4, "high": 9.6, "low": 9.4, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T12:52:15", "percent_change": 17.0732, "prev_day_close": 8.2000002861023}, {"option": "BKSY290119P00035000", "bid": 17.7, "bid_size": 43.0, "ask": 20.5, "ask_size": 135.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": -0.3385, "gamma": 0.0126, "vega": 0.1235, "theta": -0.0062, "rho": -0.3542, "theo": 19.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}], "symbol": "BKSY", "security_type": "stock", "exchange_id": 3, "current_price": 23.8, "price_change": 2.57, "price_change_percent": 12.0488, "bid": 23.25, "ask": 23.9, "bid_size": 200, "ask_size": 100, "open": 21.79, "high": 23.9, "low": 21.5, "close": 23.9, "prev_day_close": 21.33, "volume": 1577234, "iv30": 81.637, "iv30_change": 1.796, "iv30_change_percent": 2.2495, "seqno": 10415202009, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "BKSY"}