{"timestamp": "2026-11-10 01:23:24", "data": {"options": [{"option": "BKV261120C00015000", "bid": 2.1, "bid_size": 99.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0567, "vega": 0.0062, "theta": -0.0295, "rho": 0.0044, "theo": 3.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BKV261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 1.3105, "open_interest": 2.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0568, "vega": 0.0062, "theta": -0.03, "rho": -0.0008, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKV261120C00017500", "bid": 0.4, "bid_size": 572.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.1575, "vega": 0.0114, "theta": -0.0365, "rho": 0.004, "theo": 1.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "BKV261120P00017500", "bid": 0.15, "bid_size": 12.0, "ask": 0.95, "ask_size": 73.0, "iv": 0.7583, "open_interest": 4.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.1578, "vega": 0.0114, "theta": -0.0367, "rho": -0.0019, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T14:30:50", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "BKV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.724, "open_interest": 18.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.1512, "vega": 0.0104, "theta": -0.0317, "rho": 0.0016, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:08:55", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BKV261120P00020000", "bid": 1.0, "bid_size": 223.0, "ask": 3.2, "ask_size": 169.0, "iv": 0.8647, "open_interest": 21.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.1517, "vega": 0.0104, "theta": -0.0316, "rho": -0.004, "theo": 1.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-06T09:31:18", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BKV261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 346.0, "iv": 1.3011, "open_interest": 402.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0673, "vega": 0.0062, "theta": -0.0242, "rho": 0.0007, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKV261120P00022500", "bid": 2.6, "bid_size": 125.0, "ask": 6.1, "ask_size": 80.0, "iv": 1.0827, "open_interest": 38.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0679, "vega": 0.0061, "theta": -0.0239, "rho": -0.0044, "theo": 4.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T11:19:44", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BKV261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 413.0, "iv": 1.1107, "open_interest": 5601.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0368, "vega": 0.0041, "theta": -0.0195, "rho": 0.0004, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:52:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BKV261120P00025000", "bid": 6.1, "bid_size": 78.0, "ask": 8.2, "ask_size": 90.0, "iv": 1.8049, "open_interest": 70.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0373, "vega": 0.004, "theta": -0.019, "rho": -0.0045, "theo": 6.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-10-23T09:38:05", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BKV261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.6591, "open_interest": 3631.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0162, "vega": 0.0024, "theta": -0.0141, "rho": 0.0002, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:36:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BKV261120P00030000", "bid": 11.2, "bid_size": 7.0, "ask": 13.5, "ask_size": 79.0, "iv": 2.6492, "open_interest": 29.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0167, "vega": 0.0022, "theta": -0.0133, "rho": -0.0042, "theo": 11.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-03T14:59:58", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "BKV261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 546.0, "iv": 2.5698, "open_interest": 149.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0093, "vega": 0.0016, "theta": -0.0111, "rho": 0.0001, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T10:38:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKV261120P00035000", "bid": 16.2, "bid_size": 5.0, "ask": 18.5, "ask_size": 64.0, "iv": 3.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0098, "vega": 0.0014, "theta": -0.0099, "rho": -0.0037, "theo": 16.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BKV261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 361.0, "iv": 2.9319, "open_interest": 8.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0091, "rho": 0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-07-09T12:40:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKV261120P00040000", "bid": 20.9, "bid_size": 120.0, "ask": 23.6, "ask_size": 65.0, "iv": 3.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0068, "vega": 0.001, "theta": -0.0074, "rho": -0.0032, "theo": 21.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "BKV261218C00012500", "bid": 4.6, "bid_size": 126.0, "ask": 7.7, "ask_size": 26.0, "iv": 1.1473, "open_interest": 13.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0352, "vega": 0.008, "theta": -0.0164, "rho": 0.0044, "theo": 6.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-01-29T12:00:55", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "BKV261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 274.0, "iv": 1.0528, "open_interest": 7.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0285, "vega": 0.0105, "theta": -0.0136, "rho": -0.0024, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKV261218C00015000", "bid": 2.3, "bid_size": 117.0, "ask": 4.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0704, "vega": 0.0137, "theta": -0.017, "rho": 0.0063, "theo": 3.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-06-18T09:33:59", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "BKV261218P00015000", "bid": 0.1, "bid_size": 140.0, "ask": 0.45, "ask_size": 246.0, "iv": 0.5813, "open_interest": 14.0, "volume": 1.0, "delta": -0.1823, "gamma": 0.0595, "vega": 0.0158, "theta": -0.0147, "rho": -0.0043, "theo": 0.4888, "change": -0.175, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:28:52", "percent_change": -41.1765, "prev_day_close": 0.425000000745058}, {"option": "BKV261218C00017500", "bid": 0.7, "bid_size": 759.0, "ask": 3.3, "ask_size": 170.0, "iv": 0.7242, "open_interest": 1.0, "volume": 0.0, "delta": 0.622, "gamma": 0.1323, "vega": 0.022, "theta": -0.0169, "rho": 0.0071, "theo": 1.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "BKV261218P00017500", "bid": 0.45, "bid_size": 34.0, "ask": 1.75, "ask_size": 300.0, "iv": 0.5842, "open_interest": 94.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.1184, "vega": 0.0226, "theta": -0.0152, "rho": -0.0091, "theo": 0.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BKV261218C00020000", "bid": 0.35, "bid_size": 522.0, "ask": 0.95, "ask_size": 150.0, "iv": 0.568, "open_interest": 29.0, "volume": 4.0, "delta": 0.3218, "gamma": 0.1083, "vega": 0.0212, "theta": -0.0157, "rho": 0.0048, "theo": 0.6298, "change": -0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:06:44", "percent_change": -8.33333, "prev_day_close": 0.599999994039536}, {"option": "BKV261218P00020000", "bid": 1.9, "bid_size": 44.0, "ask": 4.4, "ask_size": 206.0, "iv": 0.8205, "open_interest": 61.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.1027, "vega": 0.0209, "theta": -0.0148, "rho": -0.0167, "theo": 2.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T11:56:08", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BKV261218C00022500", "bid": 0.05, "bid_size": 28.0, "ask": 0.75, "ask_size": 210.0, "iv": 0.6926, "open_interest": 53.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0661, "vega": 0.0164, "theta": -0.0146, "rho": 0.0031, "theo": 0.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKV261218P00022500", "bid": 2.7, "bid_size": 317.0, "ask": 6.1, "ask_size": 264.0, "iv": 0.0, "open_interest": 181.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0641, "vega": 0.0161, "theta": -0.0137, "rho": -0.0217, "theo": 4.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-13T10:13:06", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BKV261218C00025000", "bid": 0.05, "bid_size": 60.0, "ask": 0.75, "ask_size": 291.0, "iv": 0.8865, "open_interest": 289.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0445, "vega": 0.0131, "theta": -0.0134, "rho": 0.0022, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T10:10:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKV261218P00025000", "bid": 4.9, "bid_size": 105.0, "ask": 8.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0435, "vega": 0.0129, "theta": -0.0125, "rho": -0.0255, "theo": 7.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-15T12:16:36", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BKV261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 407.0, "iv": 1.0592, "open_interest": 294.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0252, "vega": 0.0092, "theta": -0.0116, "rho": 0.0014, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:25:40", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BKV261218P00030000", "bid": 11.2, "bid_size": 11.0, "ask": 13.5, "ask_size": 70.0, "iv": 1.2214, "open_interest": 3.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0248, "vega": 0.0091, "theta": -0.0103, "rho": -0.032, "theo": 12.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-08-19T09:41:07", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "BKV261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 134.0, "iv": 1.2538, "open_interest": 55.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0168, "vega": 0.007, "theta": -0.0102, "rho": 0.001, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-06-08T15:57:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BKV261218P00035000", "bid": 16.2, "bid_size": 5.0, "ask": 18.5, "ask_size": 66.0, "iv": 1.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0166, "vega": 0.007, "theta": -0.0084, "rho": -0.038, "theo": 17.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BKV261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 115.0, "iv": 1.2428, "open_interest": 304.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0122, "vega": 0.0057, "theta": -0.009, "rho": 0.0007, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T10:25:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKV261218P00040000", "bid": 21.0, "bid_size": 102.0, "ask": 23.6, "ask_size": 57.0, "iv": 1.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0121, "vega": 0.0056, "theta": -0.0068, "rho": -0.0436, "theo": 21.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-01-29T12:05:26", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "BKV261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 1.7582, "open_interest": 3.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0095, "vega": 0.0047, "theta": -0.0081, "rho": 0.0006, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-03-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKV261218P00045000", "bid": 25.8, "bid_size": 105.0, "ask": 28.6, "ask_size": 63.0, "iv": 1.7453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0094, "vega": 0.0047, "theta": -0.0054, "rho": -0.0485, "theo": 26.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BKV270219C00012500", "bid": 4.9, "bid_size": 105.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.7676, "open_interest": 1.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0378, "vega": 0.0125, "theta": -0.0066, "rho": 0.0103, "theo": 6.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.96, "last_trade_time": "2026-10-09T15:56:11", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "BKV270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 508.0, "iv": 0.6485, "open_interest": 5.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0286, "vega": 0.0178, "theta": -0.0056, "rho": -0.0066, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BKV270219C00015000", "bid": 2.9, "bid_size": 89.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.6669, "open_interest": 2.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0625, "vega": 0.0257, "theta": -0.0084, "rho": 0.0165, "theo": 3.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T13:43:25", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "BKV270219P00015000", "bid": 0.05, "bid_size": 1229.0, "ask": 1.5, "ask_size": 557.0, "iv": 0.553, "open_interest": 3.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0531, "vega": 0.0281, "theta": -0.0075, "rho": -0.0135, "theo": 0.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T15:03:01", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "BKV270219C00017500", "bid": 1.45, "bid_size": 571.0, "ask": 3.0, "ask_size": 87.0, "iv": 0.5222, "open_interest": 2.0, "volume": 0.0, "delta": 0.5962, "gamma": 0.0842, "vega": 0.0361, "theta": -0.0094, "rho": 0.0178, "theo": 2.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-08-05T15:59:19", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "BKV270219P00017500", "bid": 0.95, "bid_size": 147.0, "ask": 2.4, "ask_size": 271.0, "iv": 0.5138, "open_interest": 9.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.0768, "vega": 0.0364, "theta": -0.0087, "rho": -0.0253, "theo": 1.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T11:21:39", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "BKV270219C00020000", "bid": 0.7, "bid_size": 672.0, "ask": 2.4, "ask_size": 495.0, "iv": 0.6081, "open_interest": 12.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0824, "vega": 0.0363, "theta": -0.0088, "rho": 0.0138, "theo": 1.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-10-22T15:46:20", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BKV270219P00020000", "bid": 2.25, "bid_size": 147.0, "ask": 3.7, "ask_size": 255.0, "iv": 0.4538, "open_interest": 15.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0779, "vega": 0.0358, "theta": -0.008, "rho": -0.0398, "theo": 3.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T15:03:01", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BKV270219C00022500", "bid": 0.2, "bid_size": 751.0, "ask": 0.95, "ask_size": 348.0, "iv": 0.4975, "open_interest": 23.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0632, "vega": 0.0294, "theta": -0.0072, "rho": 0.0091, "theo": 0.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T12:21:00", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BKV270219P00022500", "bid": 4.3, "bid_size": 62.0, "ask": 5.8, "ask_size": 100.0, "iv": 0.498, "open_interest": 3.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0608, "vega": 0.0289, "theta": -0.0062, "rho": -0.053, "theo": 5.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-15T14:00:16", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BKV270219C00025000", "bid": 0.2, "bid_size": 586.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.5092, "open_interest": 2046.0, "volume": 2537.0, "delta": 0.1439, "gamma": 0.0443, "vega": 0.0219, "theta": -0.0055, "rho": 0.0059, "theo": 0.3273, "change": -0.075, "open": 0.25, "high": 0.32, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:12:10", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "BKV270219P00025000", "bid": 6.5, "bid_size": 52.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.5338, "open_interest": 4.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0431, "vega": 0.0216, "theta": -0.0044, "rho": -0.0638, "theo": 7.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T10:16:29", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "BKV270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 638.0, "iv": 0.7295, "open_interest": 6.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0219, "vega": 0.0121, "theta": -0.0034, "rho": 0.0027, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:20:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKV270219P00030000", "bid": 11.2, "bid_size": 33.0, "ask": 13.6, "ask_size": 65.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0216, "vega": 0.012, "theta": -0.0015, "rho": -0.0804, "theo": 12.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "BKV270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 238.0, "iv": 0.6971, "open_interest": 1.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.012, "vega": 0.0073, "theta": -0.0022, "rho": 0.0014, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BKV270219P00035000", "bid": 15.9, "bid_size": 64.0, "ask": 18.6, "ask_size": 25.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0122, "vega": 0.0074, "theta": 0.0, "rho": -0.0918, "theo": 16.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BKV270521C00012500", "bid": 5.2, "bid_size": 163.0, "ask": 7.4, "ask_size": 128.0, "iv": 0.4923, "open_interest": 3.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0268, "vega": 0.028, "theta": -0.0036, "rho": 0.0393, "theo": 6.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-13T14:24:02", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BKV270521P00012500", "bid": 0.1, "bid_size": 176.0, "ask": 1.25, "ask_size": 208.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0262, "vega": 0.0279, "theta": -0.0042, "rho": -0.0142, "theo": 0.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BKV270521C00015000", "bid": 2.9, "bid_size": 225.0, "ask": 5.4, "ask_size": 211.0, "iv": 0.4064, "open_interest": 51.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0422, "vega": 0.0401, "theta": -0.005, "rho": 0.044, "theo": 4.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-03T13:13:08", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BKV270521P00015000", "bid": 0.1, "bid_size": 1141.0, "ask": 1.95, "ask_size": 64.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0422, "vega": 0.0401, "theta": -0.0054, "rho": -0.0247, "theo": 1.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BKV270521C00017500", "bid": 2.0, "bid_size": 498.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0555, "vega": 0.0497, "theta": -0.0061, "rho": 0.0419, "theo": 3.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BKV270521P00017500", "bid": 1.9, "bid_size": 32.0, "ask": 2.1, "ask_size": 38.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.0564, "vega": 0.0498, "theta": -0.0063, "rho": -0.0385, "theo": 2.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BKV270521C00020000", "bid": 1.8, "bid_size": 327.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.4996, "open_interest": 1.0, "volume": 2.0, "delta": 0.4822, "gamma": 0.0599, "vega": 0.0526, "theta": -0.0064, "rho": 0.035, "theo": 2.0147, "change": -0.275, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:40:26", "percent_change": -13.5802, "prev_day_close": 2.02499997615814}, {"option": "BKV270521P00020000", "bid": 3.2, "bid_size": 38.0, "ask": 4.6, "ask_size": 177.0, "iv": 0.5763, "open_interest": 2.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0618, "vega": 0.0526, "theta": -0.0065, "rho": -0.052, "theo": 3.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-09-21T10:57:49", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BKV270521C00022500", "bid": 0.45, "bid_size": 799.0, "ask": 2.2, "ask_size": 162.0, "iv": 0.4921, "open_interest": 13.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0556, "vega": 0.0496, "theta": -0.0062, "rho": 0.0272, "theo": 1.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T15:36:55", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKV270521P00022500", "bid": 4.3, "bid_size": 147.0, "ask": 6.5, "ask_size": 140.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0586, "vega": 0.049, "theta": -0.0061, "rho": -0.0615, "theo": 5.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "BKV270521C00025000", "bid": 0.4, "bid_size": 369.0, "ask": 2.15, "ask_size": 258.0, "iv": 0.5869, "open_interest": 55.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0476, "vega": 0.0437, "theta": -0.0056, "rho": 0.0206, "theo": 0.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T13:13:08", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BKV270521P00025000", "bid": 6.8, "bid_size": 64.0, "ask": 9.1, "ask_size": 135.0, "iv": 0.6539, "open_interest": 2.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0516, "vega": 0.0423, "theta": -0.0053, "rho": -0.0659, "theo": 7.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T10:16:29", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BKV270521C00030000", "bid": 0.1, "bid_size": 262.0, "ask": 0.7, "ask_size": 229.0, "iv": 0.5137, "open_interest": 11.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0323, "vega": 0.0319, "theta": -0.0044, "rho": 0.0122, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T09:30:12", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "BKV270521P00030000", "bid": 11.0, "bid_size": 59.0, "ask": 12.9, "ask_size": 73.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.038, "vega": 0.0281, "theta": -0.0038, "rho": -0.0618, "theo": 11.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BKV270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 255.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0221, "vega": 0.0232, "theta": -0.0034, "rho": 0.0078, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BKV270521P00035000", "bid": 15.7, "bid_size": 74.0, "ask": 18.6, "ask_size": 73.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.029, "vega": 0.0158, "theta": -0.0025, "rho": -0.0445, "theo": 16.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}], "symbol": "BKV", "security_type": "stock", "exchange_id": 3, "current_price": 18.42, "price_change": 0.87, "price_change_percent": 4.9573, "bid": 18.33, "ask": 18.9, "bid_size": 100, "ask_size": 100, "open": 17.71, "high": 18.58, "low": 17.54, "close": 18.42, "prev_day_close": 17.55, "volume": 1638178, "iv30": 54.296, "iv30_change": -0.992, "iv30_change_percent": -1.7942, "seqno": 10415197817, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "BKV"}