{"timestamp": "2026-11-10 02:25:52", "data": {"options": [{"option": "BKU261120C00022500", "bid": 20.2, "bid_size": 64.0, "ask": 24.0, "ask_size": 9.0, "iv": 1.9476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0085, "rho": 0.0079, "theo": 22.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.91, "last_trade_time": "2026-10-07T13:09:07", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "BKU261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 215.0, "iv": 3.3656, "open_interest": 15.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0111, "rho": -0.0001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKU261120C00025000", "bid": 17.7, "bid_size": 64.0, "ask": 21.5, "ask_size": 10.0, "iv": 1.6635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0023, "vega": 0.002, "theta": -0.0104, "rho": 0.0087, "theo": 19.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.47, "last_trade_time": "2026-10-07T13:10:54", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "BKU261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.7228, "open_interest": 43.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0023, "vega": 0.002, "theta": -0.0126, "rho": -0.0002, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKU261120C00030000", "bid": 12.9, "bid_size": 169.0, "ask": 16.5, "ask_size": 35.0, "iv": 1.3696, "open_interest": 111.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0051, "vega": 0.0035, "theta": -0.0148, "rho": 0.0104, "theo": 14.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.32, "last_trade_time": "2026-10-14T14:47:59", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "BKU261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 2.1991, "open_interest": 27.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0051, "vega": 0.0035, "theta": -0.0165, "rho": -0.0003, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKU261120C00035000", "bid": 7.6, "bid_size": 79.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0132, "vega": 0.0064, "theta": -0.0209, "rho": 0.0118, "theo": 9.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BKU261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 63.0, "iv": 1.566, "open_interest": 35.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0132, "vega": 0.0064, "theta": -0.0221, "rho": -0.0006, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKU261120C00040000", "bid": 2.7, "bid_size": 79.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.3757, "open_interest": 2.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0457, "vega": 0.0138, "theta": -0.03, "rho": 0.0126, "theo": 4.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-10-22T10:44:47", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BKU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 54.0, "iv": 0.9798, "open_interest": 34.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0462, "vega": 0.0139, "theta": -0.0309, "rho": -0.0015, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:10:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BKU261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 4.0, "iv": 0.2012, "open_interest": 494.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.1766, "vega": 0.0304, "theta": -0.0405, "rho": 0.0066, "theo": 0.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:46:18", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BKU261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 79.0, "iv": 0.4498, "open_interest": 219.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.1824, "vega": 0.03, "theta": -0.0417, "rho": -0.0065, "theo": 1.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BKU261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.5511, "open_interest": 78.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0466, "vega": 0.0144, "theta": -0.0326, "rho": 0.0016, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:58:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BKU261120P00050000", "bid": 3.7, "bid_size": 79.0, "ask": 7.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0492, "vega": 0.0124, "theta": -0.0342, "rho": -0.0065, "theo": 5.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-06-25T13:34:54", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BKU261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 29.0, "iv": 0.9574, "open_interest": 25.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0195, "vega": 0.0084, "theta": -0.0259, "rho": 0.0008, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T11:49:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKU261120P00055000", "bid": 8.7, "bid_size": 79.0, "ask": 12.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0212, "vega": 0.0064, "theta": -0.0266, "rho": -0.0049, "theo": 10.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-06-26T11:43:05", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BKU261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 1.0488, "open_interest": 12.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0108, "vega": 0.0058, "theta": -0.0214, "rho": 0.0005, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-06-29T13:54:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKU261120P00060000", "bid": 13.7, "bid_size": 64.0, "ask": 17.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0122, "vega": 0.0038, "theta": -0.0206, "rho": -0.0043, "theo": 15.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "BKU261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 1.8852, "open_interest": 2.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0069, "vega": 0.0043, "theta": -0.0182, "rho": 0.0003, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKU261120P00065000", "bid": 18.7, "bid_size": 64.0, "ask": 22.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0072, "vega": 0.0018, "theta": -0.0174, "rho": -0.0022, "theo": 20.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-04-21T12:17:18", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "BKU261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 2.1193, "open_interest": 2.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0048, "vega": 0.0033, "theta": -0.0158, "rho": 0.0002, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKU261120P00070000", "bid": 23.7, "bid_size": 64.0, "ask": 27.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0045, "vega": 0.0013, "theta": -0.014, "rho": -0.0022, "theo": 25.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "BKU261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 139.0, "iv": 2.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0035, "vega": 0.0027, "theta": -0.014, "rho": 0.0002, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "BKU261120P00075000", "bid": 28.7, "bid_size": 64.0, "ask": 32.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0027, "vega": 0.0004, "theta": -0.013, "rho": -0.0007, "theo": 30.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "BKU261218C00022500", "bid": 20.2, "bid_size": 49.0, "ask": 24.2, "ask_size": 1.0, "iv": 1.0619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.004, "vega": 0.0111, "theta": -0.0161, "rho": 0.0231, "theo": 22.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "BKU261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 130.0, "iv": 1.7962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.004, "vega": 0.0112, "theta": -0.0183, "rho": -0.0019, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 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": "BKU261218C00025000", "bid": 17.8, "bid_size": 49.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0054, "vega": 0.0132, "theta": -0.0172, "rho": 0.0254, "theo": 19.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BKU261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 66.0, "iv": 1.4763, "open_interest": 7.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0054, "vega": 0.0132, "theta": -0.0192, "rho": -0.0023, "theo": 0.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKU261218C00030000", "bid": 12.7, "bid_size": 79.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0098, "vega": 0.0186, "theta": -0.0194, "rho": 0.0298, "theo": 15.053, "change": 0.0, "open": 0.0, "high": 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": "BKU261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 1.1763, "open_interest": 6.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0099, "vega": 0.0186, "theta": -0.0209, "rho": -0.0034, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BKU261218C00035000", "bid": 8.0, "bid_size": 79.0, "ask": 11.6, "ask_size": 17.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0193, "vega": 0.0268, "theta": -0.0213, "rho": 0.0332, "theo": 10.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BKU261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 56.0, "iv": 0.8474, "open_interest": 16.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0194, "vega": 0.027, "theta": -0.0224, "rho": -0.0054, "theo": 0.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BKU261218C00040000", "bid": 3.5, "bid_size": 79.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0436, "vega": 0.0409, "theta": -0.0226, "rho": 0.0338, "theo": 5.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T10:05:12", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BKU261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 73.0, "iv": 0.5681, "open_interest": 232.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0442, "vega": 0.0411, "theta": -0.0233, "rho": -0.0095, "theo": 0.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:10:48", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "BKU261218C00045000", "bid": 0.1, "bid_size": 1090.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.2984, "open_interest": 40.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0892, "vega": 0.058, "theta": -0.0229, "rho": 0.0229, "theo": 1.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-05T10:05:12", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "BKU261218P00045000", "bid": 0.55, "bid_size": 79.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.3345, "open_interest": 8.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.0924, "vega": 0.0576, "theta": -0.0237, "rho": -0.0207, "theo": 1.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BKU261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 48.0, "iv": 0.4068, "open_interest": 2.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0494, "vega": 0.0448, "theta": -0.0244, "rho": 0.0108, "theo": 0.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-25T11:23:26", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BKU261218P00050000", "bid": 4.3, "bid_size": 79.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0521, "vega": 0.0424, "theta": -0.0252, "rho": -0.0269, "theo": 6.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-06-25T11:35:57", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BKU261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.6894, "open_interest": 2.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0288, "vega": 0.0346, "theta": -0.0247, "rho": 0.0069, "theo": 0.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BKU261218P00055000", "bid": 8.7, "bid_size": 79.0, "ask": 12.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0306, "vega": 0.0314, "theta": -0.0252, "rho": -0.027, "theo": 10.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BKU261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 68.0, "iv": 0.8541, "open_interest": 5.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0196, "vega": 0.0285, "theta": -0.0245, "rho": 0.0052, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-07-23T14:23:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKU261218P00060000", "bid": 13.7, "bid_size": 49.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.021, "vega": 0.0249, "theta": -0.0247, "rho": -0.0269, "theo": 15.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BKU261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 67.0, "iv": 0.9373, "open_interest": 4.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0146, "vega": 0.0244, "theta": -0.0241, "rho": 0.0041, "theo": 0.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKU261218P00065000", "bid": 18.7, "bid_size": 49.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0159, "vega": 0.0208, "theta": -0.024, "rho": -0.027, "theo": 20.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "BKU261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0116, "vega": 0.0215, "theta": -0.0236, "rho": 0.0035, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 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": "BKU261218P00070000", "bid": 23.7, "bid_size": 49.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0127, "vega": 0.0173, "theta": -0.0234, "rho": -0.0258, "theo": 25.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BKU261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 137.0, "iv": 1.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0095, "vega": 0.0193, "theta": -0.0231, "rho": 0.003, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 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": "BKU261218P00075000", "bid": 28.7, "bid_size": 49.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0105, "vega": 0.0152, "theta": -0.0227, "rho": -0.0252, "theo": 30.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "BKU270219C00025000", "bid": 17.8, "bid_size": 64.0, "ask": 21.7, "ask_size": 12.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0048, "vega": 0.0168, "theta": -0.0029, "rho": 0.0431, "theo": 19.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "BKU270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.675, "open_interest": 6.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0051, "vega": 0.019, "theta": -0.0062, "rho": -0.005, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T09:40:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BKU270219C00030000", "bid": 13.0, "bid_size": 92.0, "ask": 16.8, "ask_size": 15.0, "iv": 0.5063, "open_interest": 21.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0096, "vega": 0.0272, "theta": -0.0053, "rho": 0.0545, "theo": 14.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.18, "last_trade_time": "2026-10-20T14:50:00", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BKU270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 66.0, "iv": 0.7524, "open_interest": 1.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0098, "vega": 0.0293, "theta": -0.0076, "rho": -0.0084, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BKU270219C00035000", "bid": 8.6, "bid_size": 79.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0196, "vega": 0.0444, "theta": -0.0079, "rho": 0.0653, "theo": 10.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BKU270219P00035000", "bid": 0.2, "bid_size": 30.0, "ask": 0.65, "ask_size": 36.0, "iv": 0.3812, "open_interest": 13.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0198, "vega": 0.0461, "theta": -0.0094, "rho": -0.0148, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-13T14:53:52", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BKU270219C00040000", "bid": 3.8, "bid_size": 95.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.3245, "open_interest": 1.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0401, "vega": 0.0712, "theta": -0.0106, "rho": 0.0716, "theo": 5.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-07-23T12:29:29", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BKU270219P00040000", "bid": 0.9, "bid_size": 25.0, "ask": 1.65, "ask_size": 50.0, "iv": 0.3457, "open_interest": 47.0, "volume": 162.0, "delta": -0.2376, "gamma": 0.0409, "vega": 0.0722, "theta": -0.0116, "rho": -0.0284, "theo": 1.1459, "change": -0.7, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:34:19", "percent_change": -40.0, "prev_day_close": 1.75000004842877}, {"option": "BKU270219C00045000", "bid": 2.25, "bid_size": 60.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.2751, "open_interest": 26.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0603, "vega": 0.0931, "theta": -0.0126, "rho": 0.0578, "theo": 2.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-25T13:54:08", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BKU270219P00045000", "bid": 2.7, "bid_size": 61.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.2904, "open_interest": 46.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0622, "vega": 0.0926, "theta": -0.013, "rho": -0.0553, "theo": 2.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T15:27:27", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BKU270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.3338, "open_interest": 38.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0454, "vega": 0.0799, "theta": -0.0124, "rho": 0.0327, "theo": 1.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T13:16:25", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "BKU270219P00050000", "bid": 5.0, "bid_size": 87.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.046, "vega": 0.0769, "theta": -0.0117, "rho": -0.0794, "theo": 6.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BKU270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 57.0, "iv": 0.4482, "open_interest": 3.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0295, "vega": 0.0618, "theta": -0.0113, "rho": 0.0204, "theo": 0.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-17T10:43:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BKU270219P00055000", "bid": 9.3, "bid_size": 79.0, "ask": 12.2, "ask_size": 58.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0299, "vega": 0.0575, "theta": -0.0098, "rho": -0.0898, "theo": 11.1039, "change": 0.0, "open": 0.0, "high": 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": "BKU270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 59.0, "iv": 0.5365, "open_interest": 1.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0203, "vega": 0.0489, "theta": -0.0102, "rho": 0.0142, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BKU270219P00060000", "bid": 13.9, "bid_size": 49.0, "ask": 17.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0222, "vega": 0.043, "theta": -0.0087, "rho": -0.0869, "theo": 15.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BKU270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.6162, "open_interest": 1.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0149, "vega": 0.04, "theta": -0.0093, "rho": 0.0106, "theo": 0.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-06-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BKU270219P00065000", "bid": 18.7, "bid_size": 49.0, "ask": 22.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0181, "vega": 0.0314, "theta": -0.0084, "rho": -0.0728, "theo": 20.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "BKU270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.693, "open_interest": 1.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0114, "vega": 0.0336, "theta": -0.0085, "rho": 0.0084, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BKU270219P00070000", "bid": 23.7, "bid_size": 49.0, "ask": 27.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0155, "vega": 0.0207, "theta": -0.0074, "rho": -0.0501, "theo": 25.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "BKU270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0091, "vega": 0.0288, "theta": -0.0078, "rho": 0.0068, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BKU270219P00075000", "bid": 28.7, "bid_size": 49.0, "ask": 32.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0141, "vega": 0.0147, "theta": -0.0068, "rho": -0.0286, "theo": 30.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "BKU270521C00022500", "bid": 20.5, "bid_size": 28.0, "ask": 24.3, "ask_size": 11.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0048, "vega": 0.0347, "theta": -0.0037, "rho": 0.0844, "theo": 22.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "BKU270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 107.0, "iv": 0.8553, "open_interest": 5.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.005, "vega": 0.0363, "theta": -0.0066, "rho": -0.0155, "theo": 0.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T14:57:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BKU270521C00025000", "bid": 17.9, "bid_size": 64.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0063, "vega": 0.0401, "theta": -0.0043, "rho": 0.0923, "theo": 20.3502, "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": 19.7999992370605}, {"option": "BKU270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 72.0, "iv": 0.7591, "open_interest": 1.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0065, "vega": 0.0424, "theta": -0.0069, "rho": -0.0185, "theo": 0.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BKU270521C00030000", "bid": 13.3, "bid_size": 119.0, "ask": 17.1, "ask_size": 48.0, "iv": 0.4212, "open_interest": 600.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0108, "vega": 0.0548, "theta": -0.0055, "rho": 0.108, "theo": 15.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-20T14:56:49", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "BKU270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 57.0, "iv": 0.5922, "open_interest": 1.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0111, "vega": 0.0573, "theta": -0.0074, "rho": -0.0264, "theo": 0.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BKU270521C00035000", "bid": 8.8, "bid_size": 63.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0189, "vega": 0.0758, "theta": -0.0065, "rho": 0.1219, "theo": 10.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BKU270521P00035000", "bid": 0.6, "bid_size": 33.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.3612, "open_interest": 2.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0193, "vega": 0.0775, "theta": -0.0078, "rho": -0.0392, "theo": 1.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T09:47:52", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BKU270521C00040000", "bid": 5.0, "bid_size": 37.0, "ask": 8.7, "ask_size": 24.0, "iv": 0.3257, "open_interest": 12.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0336, "vega": 0.1034, "theta": -0.0074, "rho": 0.1245, "theo": 6.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T11:00:05", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BKU270521P00040000", "bid": 0.45, "bid_size": 416.0, "ask": 3.8, "ask_size": 53.0, "iv": 0.3401, "open_interest": 1.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0343, "vega": 0.1048, "theta": -0.0082, "rho": -0.0631, "theo": 1.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "BKU270521C00045000", "bid": 2.45, "bid_size": 33.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.047, "vega": 0.1266, "theta": -0.0084, "rho": 0.1019, "theo": 3.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "BKU270521P00045000", "bid": 2.3, "bid_size": 42.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0489, "vega": 0.1263, "theta": -0.0087, "rho": -0.1038, "theo": 3.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "BKU270521C00050000", "bid": 0.65, "bid_size": 20.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.3184, "open_interest": 2.0, "volume": 0.0, "delta": 0.3655, "gamma": 0.0381, "vega": 0.1201, "theta": -0.0094, "rho": 0.0738, "theo": 2.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "BKU270521P00050000", "bid": 5.4, "bid_size": 79.0, "ask": 9.5, "ask_size": 57.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0403, "vega": 0.1159, "theta": -0.0093, "rho": -0.1318, "theo": 7.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BKU270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.3583, "open_interest": 1.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0282, "vega": 0.1068, "theta": -0.01, "rho": 0.0549, "theo": 1.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BKU270521P00055000", "bid": 9.8, "bid_size": 40.0, "ask": 12.6, "ask_size": 28.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0298, "vega": 0.0997, "theta": -0.0094, "rho": -0.1457, "theo": 11.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "BKU270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.022, "vega": 0.0959, "theta": -0.0104, "rho": 0.0442, "theo": 1.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BKU270521P00060000", "bid": 14.4, "bid_size": 14.0, "ask": 17.4, "ask_size": 40.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0232, "vega": 0.0868, "theta": -0.0092, "rho": -0.1525, "theo": 16.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "BKU270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0179, "vega": 0.0875, "theta": -0.0106, "rho": 0.0374, "theo": 1.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BKU270521P00065000", "bid": 18.7, "bid_size": 49.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0191, "vega": 0.0771, "theta": -0.0088, "rho": -0.1566, "theo": 21.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}], "symbol": "BKU", "security_type": "stock", "exchange_id": 3, "current_price": 44.25, "price_change": 0.23, "price_change_percent": 0.5225, "bid": 38.67, "ask": 46.0, "bid_size": 100, "ask_size": 100, "open": 44.68, "high": 44.745, "low": 44.17, "close": 44.25, "prev_day_close": 44.02, "volume": 996203, "iv30": 31.052, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199065, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BKU"}