{"timestamp": "2026-11-10 01:19:44", "data": {"options": [{"option": "BMA261120C00040000", "bid": 16.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 12.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0075, "rho": 0.0019, "theo": 18.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "BMA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.6175, "open_interest": 3.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0024, "vega": 0.0024, "theta": -0.0089, "rho": -0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261120C00045000", "bid": 11.5, "bid_size": 9.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0078, "vega": 0.0055, "theta": -0.0204, "rho": 0.0058, "theo": 13.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BMA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.0535, "open_interest": 3.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0074, "vega": 0.0062, "theta": -0.0206, "rho": -0.0006, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261120C00050000", "bid": 6.8, "bid_size": 8.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0227, "vega": 0.0153, "theta": -0.0463, "rho": 0.0092, "theo": 8.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "BMA261120P00050000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.5332, "open_interest": 2.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0223, "vega": 0.0157, "theta": -0.0465, "rho": -0.0018, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA261120C00055000", "bid": 2.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0546, "vega": 0.0328, "theta": -0.0882, "rho": 0.01, "theo": 4.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "BMA261120P00055000", "bid": 0.4, "bid_size": 10.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.5453, "open_interest": 53.0, "volume": 1.0, "delta": -0.2594, "gamma": 0.0543, "vega": 0.0329, "theta": -0.0881, "rho": -0.0057, "theo": 0.9741, "change": -1.57, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:55:45", "percent_change": -68.2609, "prev_day_close": 2.29999995231628}, {"option": "BMA261120C00060000", "bid": 0.65, "bid_size": 8.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.5859, "open_interest": 2.0, "volume": 1.0, "delta": 0.411, "gamma": 0.0688, "vega": 0.0395, "theta": -0.1015, "rho": 0.0067, "theo": 1.5749, "change": -0.8, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:47:24", "percent_change": -30.7692, "prev_day_close": 2.60000005364418}, {"option": "BMA261120P00060000", "bid": 1.7, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.594, "open_interest": 214.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0686, "vega": 0.0394, "theta": -0.101, "rho": -0.0134, "theo": 3.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T09:50:12", "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "BMA261120C00065000", "bid": 0.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2028, "open_interest": 7.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0409, "vega": 0.025, "theta": -0.0661, "rho": 0.0029, "theo": 0.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T15:37:55", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BMA261120P00065000", "bid": 5.5, "bid_size": 8.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0408, "vega": 0.025, "theta": -0.0652, "rho": -0.0199, "theo": 7.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BMA261120C00070000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.5302, "open_interest": 103.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0185, "vega": 0.0125, "theta": -0.0349, "rho": 0.0011, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:22:38", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BMA261120P00070000", "bid": 9.5, "bid_size": 1.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.5131, "open_interest": 20.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0184, "vega": 0.0125, "theta": -0.0335, "rho": -0.0235, "theo": 11.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.38, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BMA261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 1.2966, "open_interest": 51.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0083, "vega": 0.0062, "theta": -0.0182, "rho": 0.0005, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:11:35", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BMA261120P00075000", "bid": 14.7, "bid_size": 1.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0083, "vega": 0.0062, "theta": -0.0163, "rho": -0.0251, "theo": 16.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-05T10:16:51", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "BMA261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 1.2278, "open_interest": 2.0, "volume": 1.0, "delta": 0.0123, "gamma": 0.004, "vega": 0.0032, "theta": -0.01, "rho": 0.0002, "theo": 0.0307, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 100.0, "prev_day_close": 0.125}, {"option": "BMA261120P00080000", "bid": 20.4, "bid_size": 8.0, "ask": 23.7, "ask_size": 8.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.004, "vega": 0.0033, "theta": -0.0076, "rho": -0.0247, "theo": 21.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-09-29T15:47:22", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BMA261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 2.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0021, "vega": 0.0018, "theta": -0.0057, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261120P00085000", "bid": 25.2, "bid_size": 9.0, "ask": 28.7, "ask_size": 8.0, "iv": 1.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0022, "vega": 0.0018, "theta": -0.003, "rho": -0.0217, "theo": 26.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "BMA261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 40.0, "iv": 2.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0011, "vega": 0.001, "theta": -0.0034, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261120P00090000", "bid": 29.7, "bid_size": 8.0, "ask": 33.7, "ask_size": 8.0, "iv": 1.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0013, "vega": 0.0011, "theta": -0.0004, "rho": -0.0168, "theo": 31.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "BMA261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 2.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261120P00095000", "bid": 34.6, "bid_size": 8.0, "ask": 38.7, "ask_size": 8.0, "iv": 1.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0009, "vega": 0.0006, "theta": 0.0, "rho": -0.0118, "theo": 36.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BMA261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 2.7915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261120P00100000", "bid": 39.5, "bid_size": 1.0, "ask": 44.0, "ask_size": 8.0, "iv": 1.6205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0007, "vega": 0.0004, "theta": 0.0, "rho": -0.0056, "theo": 41.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "BMA261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 2.9448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261120P00105000", "bid": 44.7, "bid_size": 8.0, "ask": 48.7, "ask_size": 8.0, "iv": 1.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": -0.0013, "theo": 46.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "BMA261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 3.0878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "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": 2.45000004768372}, {"option": "BMA261120P00110000", "bid": 49.7, "bid_size": 8.0, "ask": 53.7, "ask_size": 8.0, "iv": 1.7855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0003, "theo": 51.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "BMA261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 3.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261120P00115000", "bid": 54.6, "bid_size": 8.0, "ask": 58.7, "ask_size": 8.0, "iv": 1.8066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "BMA261218C00035000", "bid": 21.0, "bid_size": 5.0, "ask": 25.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0053, "vega": 0.0206, "theta": -0.0273, "rho": 0.0222, "theo": 23.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "BMA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.7278, "open_interest": 8.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0052, "vega": 0.0209, "theta": -0.0288, "rho": -0.0039, "theo": 0.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BMA261218C00040000", "bid": 16.5, "bid_size": 6.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0086, "vega": 0.0288, "theta": -0.0331, "rho": 0.0265, "theo": 19.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BMA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.3952, "open_interest": 8.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0084, "vega": 0.029, "theta": -0.0344, "rho": -0.0058, "theo": 0.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261218C00045000", "bid": 11.5, "bid_size": 2.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0138, "vega": 0.04, "theta": -0.0397, "rho": 0.0303, "theo": 14.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BMA261218P00045000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1004, "open_interest": 10.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0137, "vega": 0.0401, "theta": -0.0406, "rho": -0.0089, "theo": 1.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "BMA261218C00050000", "bid": 7.5, "bid_size": 2.0, "ask": 12.2, "ask_size": 2.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.022, "vega": 0.0545, "theta": -0.0466, "rho": 0.0324, "theo": 10.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BMA261218P00050000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.819, "open_interest": 6.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0219, "vega": 0.0546, "theta": -0.0472, "rho": -0.014, "theo": 1.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA261218C00055000", "bid": 4.0, "bid_size": 2.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0322, "vega": 0.0698, "theta": -0.0526, "rho": 0.0309, "theo": 6.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BMA261218P00055000", "bid": 0.4, "bid_size": 8.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5656, "open_interest": 4.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.0322, "vega": 0.0698, "theta": -0.0529, "rho": -0.0224, "theo": 2.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "BMA261218C00060000", "bid": 1.3, "bid_size": 3.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.5541, "open_interest": 5.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0368, "vega": 0.0759, "theta": -0.0547, "rho": 0.0248, "theo": 3.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T15:18:50", "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "BMA261218P00060000", "bid": 2.6, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0369, "vega": 0.0759, "theta": -0.0547, "rho": -0.0336, "theo": 5.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T10:17:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BMA261218C00065000", "bid": 0.05, "bid_size": 4.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0317, "vega": 0.0689, "theta": -0.0522, "rho": 0.0175, "theo": 2.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA261218P00065000", "bid": 6.0, "bid_size": 2.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0318, "vega": 0.0688, "theta": -0.0519, "rho": -0.0423, "theo": 8.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BMA261218C00070000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0243, "vega": 0.0581, "theta": -0.048, "rho": 0.0126, "theo": 1.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA261218P00070000", "bid": 9.6, "bid_size": 2.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.4552, "open_interest": 20.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0246, "vega": 0.058, "theta": -0.0473, "rho": -0.0474, "theo": 12.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.88, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BMA261218C00075000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.9553, "open_interest": 6.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0186, "vega": 0.0486, "theta": -0.0438, "rho": 0.0094, "theo": 1.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T12:41:18", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA261218P00075000", "bid": 14.1, "bid_size": 6.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0188, "vega": 0.0483, "theta": -0.0428, "rho": -0.0499, "theo": 17.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-05T10:16:51", "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "BMA261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.0801, "open_interest": 1.0, "volume": 2.0, "delta": 0.1334, "gamma": 0.0145, "vega": 0.0411, "theta": -0.04, "rho": 0.0073, "theo": 0.8737, "change": -1.775, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -71.7172, "prev_day_close": 2.47500004805624}, {"option": "BMA261218P00080000", "bid": 19.0, "bid_size": 4.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0148, "vega": 0.0407, "theta": -0.0387, "rho": -0.0514, "theo": 22.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "BMA261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 1.1948, "open_interest": 4.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0116, "vega": 0.0353, "theta": -0.0367, "rho": 0.0058, "theo": 0.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261218P00085000", "bid": 24.0, "bid_size": 10.0, "ask": 28.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0119, "vega": 0.0347, "theta": -0.0351, "rho": -0.0517, "theo": 27.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "BMA261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8944, "open_interest": 3.0, "volume": 2.0, "delta": 0.0893, "gamma": 0.0095, "vega": 0.0307, "theta": -0.0339, "rho": 0.0048, "theo": 0.6054, "change": -0.775, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -60.7843, "prev_day_close": 1.27499997615814}, {"option": "BMA261218P00090000", "bid": 29.0, "bid_size": 10.0, "ask": 33.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0098, "vega": 0.0299, "theta": -0.032, "rho": -0.0512, "theo": 32.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "BMA261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.9909, "open_interest": 5.0, "volume": 1.0, "delta": 0.0756, "gamma": 0.0079, "vega": 0.0271, "theta": -0.0315, "rho": 0.0041, "theo": 0.5218, "change": -2.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -81.6327, "prev_day_close": 2.45000004768372}, {"option": "BMA261218P00095000", "bid": 34.0, "bid_size": 10.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0083, "vega": 0.0261, "theta": -0.0293, "rho": -0.051, "theo": 36.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "BMA261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 1.4824, "open_interest": 6.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0067, "vega": 0.0242, "theta": -0.0294, "rho": 0.0035, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA261218P00100000", "bid": 39.0, "bid_size": 10.0, "ask": 43.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0071, "vega": 0.0229, "theta": -0.0268, "rho": -0.05, "theo": 41.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "BMA270115C00030000", "bid": 26.5, "bid_size": 6.0, "ask": 31.3, "ask_size": 6.0, "iv": 1.0308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0041, "vega": 0.029, "theta": -0.0235, "rho": 0.0318, "theo": 29.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "BMA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.6127, "open_interest": 1.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0039, "vega": 0.0294, "theta": -0.0258, "rho": -0.0078, "theo": 0.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115C00035000", "bid": 21.8, "bid_size": 10.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.006, "vega": 0.0379, "theta": -0.027, "rho": 0.0384, "theo": 24.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "BMA270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.3212, "open_interest": 16.0, "volume": 1.0, "delta": -0.0826, "gamma": 0.0059, "vega": 0.0381, "theta": -0.0289, "rho": -0.0106, "theo": 1.1638, "change": -2.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -87.7551, "prev_day_close": 2.45000004768372}, {"option": "BMA270115C00040000", "bid": 17.0, "bid_size": 10.0, "ask": 21.1, "ask_size": 11.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0089, "vega": 0.0489, "theta": -0.0305, "rho": 0.0446, "theo": 19.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BMA270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.9183, "open_interest": 24.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0088, "vega": 0.049, "theta": -0.0321, "rho": -0.0145, "theo": 1.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115C00045000", "bid": 12.0, "bid_size": 2.0, "ask": 16.8, "ask_size": 2.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0131, "vega": 0.0623, "theta": -0.0339, "rho": 0.0495, "theo": 15.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "BMA270115P00045000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8422, "open_interest": 30.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.013, "vega": 0.0624, "theta": -0.0351, "rho": -0.0203, "theo": 1.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA270115C00050000", "bid": 8.0, "bid_size": 6.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0189, "vega": 0.0779, "theta": -0.0371, "rho": 0.0522, "theo": 11.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BMA270115P00050000", "bid": 0.25, "bid_size": 6.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.5472, "open_interest": 28.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0188, "vega": 0.0779, "theta": -0.0379, "rho": -0.0287, "theo": 2.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "BMA270115C00055000", "bid": 5.0, "bid_size": 6.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.5307, "open_interest": 5.0, "volume": 2.0, "delta": 0.6425, "gamma": 0.0253, "vega": 0.0927, "theta": -0.0397, "rho": 0.0503, "theo": 7.5334, "change": 0.65, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 9.48905, "prev_day_close": 6.84999990463257}, {"option": "BMA270115P00055000", "bid": 1.0, "bid_size": 6.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.4999, "open_interest": 33.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0253, "vega": 0.0927, "theta": -0.0401, "rho": -0.041, "theo": 4.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T09:53:31", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BMA270115C00060000", "bid": 2.5, "bid_size": 2.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.5273, "open_interest": 2.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.0283, "vega": 0.0994, "theta": -0.0409, "rho": 0.0428, "theo": 4.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "BMA270115P00060000", "bid": 3.3, "bid_size": 5.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.4664, "open_interest": 175.0, "volume": 1.0, "delta": -0.4904, "gamma": 0.0284, "vega": 0.0994, "theta": -0.041, "rho": -0.0558, "theo": 6.3566, "change": -0.34, "open": 6.06, "high": 6.06, "low": 6.06, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-09T14:59:23", "percent_change": -5.3125, "prev_day_close": 6.40000009536743}, {"option": "BMA270115C00065000", "bid": 0.5, "bid_size": 6.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4576, "open_interest": 43.0, "volume": 0.0, "delta": 0.383, "gamma": 0.026, "vega": 0.0952, "theta": -0.0409, "rho": 0.0337, "theo": 3.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T11:44:21", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BMA270115P00065000", "bid": 6.5, "bid_size": 15.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.466, "open_interest": 101.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0262, "vega": 0.0951, "theta": -0.0406, "rho": -0.0683, "theo": 9.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "BMA270115C00070000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6154, "open_interest": 21.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0219, "vega": 0.0866, "theta": -0.0401, "rho": 0.0266, "theo": 2.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T09:31:18", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA270115P00070000", "bid": 10.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.4746, "open_interest": 1143.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0222, "vega": 0.0864, "theta": -0.0394, "rho": -0.0772, "theo": 13.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BMA270115C00075000", "bid": 0.05, "bid_size": 2.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.5962, "open_interest": 54.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0182, "vega": 0.0779, "theta": -0.039, "rho": 0.0216, "theo": 2.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T09:30:19", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "BMA270115P00075000", "bid": 14.6, "bid_size": 2.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.4514, "open_interest": 752.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0185, "vega": 0.0774, "theta": -0.0379, "rho": -0.0828, "theo": 18.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-05T11:12:32", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "BMA270115C00080000", "bid": 0.05, "bid_size": 2.0, "ask": 1.95, "ask_size": 2.0, "iv": 0.61, "open_interest": 113.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0152, "vega": 0.0703, "theta": -0.0379, "rho": 0.018, "theo": 1.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T13:50:36", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA270115P00080000", "bid": 19.2, "bid_size": 2.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.4096, "open_interest": 642.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0156, "vega": 0.0695, "theta": -0.0364, "rho": -0.0871, "theo": 23.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-11-05T14:46:23", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "BMA270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9113, "open_interest": 14.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.013, "vega": 0.0639, "theta": -0.0367, "rho": 0.0154, "theo": 1.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-24T13:12:38", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA270115P00085000", "bid": 24.0, "bid_size": 11.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0134, "vega": 0.0627, "theta": -0.0349, "rho": -0.0887, "theo": 27.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T11:11:15", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "BMA270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.7579, "open_interest": 21.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0112, "vega": 0.0586, "theta": -0.0356, "rho": 0.0134, "theo": 1.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-28T10:04:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BMA270115P00090000", "bid": 29.0, "bid_size": 6.0, "ask": 33.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0116, "vega": 0.0574, "theta": -0.0335, "rho": -0.0916, "theo": 32.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-01T13:52:25", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "BMA270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0638, "open_interest": 31.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0098, "vega": 0.0541, "theta": -0.0346, "rho": 0.0119, "theo": 1.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:23:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00095000", "bid": 34.1, "bid_size": 9.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.5572, "open_interest": 1.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0103, "vega": 0.0523, "theta": -0.0321, "rho": -0.0916, "theo": 37.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-09-28T11:21:44", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "BMA270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 94.0, "iv": 1.1309, "open_interest": 1581.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0087, "vega": 0.0503, "theta": -0.0337, "rho": 0.0107, "theo": 1.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-08-12T15:09:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00100000", "bid": 39.0, "bid_size": 6.0, "ask": 43.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0092, "vega": 0.0484, "theta": -0.0308, "rho": -0.0941, "theo": 42.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.12, "last_trade_time": "2026-08-07T12:44:47", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "BMA270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1931, "open_interest": 7.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0078, "vega": 0.047, "theta": -0.0328, "rho": 0.0097, "theo": 1.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00105000", "bid": 44.0, "bid_size": 10.0, "ask": 48.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0083, "vega": 0.0447, "theta": -0.0295, "rho": -0.0938, "theo": 47.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-07-30T10:31:53", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "BMA270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7577, "open_interest": 517.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0071, "vega": 0.0442, "theta": -0.0319, "rho": 0.0089, "theo": 0.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:47:48", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BMA270115P00110000", "bid": 49.0, "bid_size": 10.0, "ask": 53.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0076, "vega": 0.0415, "theta": -0.0283, "rho": -0.0931, "theo": 52.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.42, "last_trade_time": "2026-07-17T13:07:08", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "BMA270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.3057, "open_interest": 31.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0065, "vega": 0.0417, "theta": -0.0312, "rho": 0.0082, "theo": 0.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T13:37:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00115000", "bid": 54.0, "bid_size": 6.0, "ask": 58.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.007, "vega": 0.0388, "theta": -0.0272, "rho": -0.0938, "theo": 57.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.17, "last_trade_time": "2026-07-10T14:04:43", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "BMA270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 110.0, "iv": 1.3569, "open_interest": 1118.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.006, "vega": 0.0395, "theta": -0.0304, "rho": 0.0076, "theo": 0.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-01T11:49:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00120000", "bid": 59.0, "bid_size": 6.0, "ask": 63.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0065, "vega": 0.0366, "theta": -0.0261, "rho": -0.0935, "theo": 62.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.74, "last_trade_time": "2026-07-15T14:06:03", "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "BMA270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 109.0, "iv": 1.381, "open_interest": 1015.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0055, "vega": 0.0375, "theta": -0.0298, "rho": 0.0071, "theo": 0.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T10:31:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00125000", "bid": 64.1, "bid_size": 9.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.8418, "open_interest": 7.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.006, "vega": 0.0341, "theta": -0.0251, "rho": -0.0931, "theo": 67.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.76, "last_trade_time": "2026-07-15T14:06:03", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "BMA270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.4509, "open_interest": 12.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0051, "vega": 0.0358, "theta": -0.0291, "rho": 0.0066, "theo": 0.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:29:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00130000", "bid": 69.1, "bid_size": 9.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0057, "vega": 0.0319, "theta": -0.0242, "rho": -0.0912, "theo": 72.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "BMA270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.4943, "open_interest": 2.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0048, "vega": 0.0342, "theta": -0.0285, "rho": 0.0063, "theo": 0.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00135000", "bid": 74.1, "bid_size": 9.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.9215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0054, "vega": 0.03, "theta": -0.0232, "rho": -0.0893, "theo": 76.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "BMA270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.5356, "open_interest": 1.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0045, "vega": 0.0328, "theta": -0.0279, "rho": 0.0059, "theo": 0.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00140000", "bid": 79.1, "bid_size": 9.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0051, "vega": 0.0286, "theta": -0.0223, "rho": -0.0912, "theo": 81.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "BMA270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0042, "vega": 0.0315, "theta": -0.0274, "rho": 0.0056, "theo": 0.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00145000", "bid": 84.1, "bid_size": 9.0, "ask": 89.0, "ask_size": 3.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0048, "vega": 0.0272, "theta": -0.0214, "rho": -0.0893, "theo": 86.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "BMA270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.004, "vega": 0.0303, "theta": -0.0269, "rho": 0.0053, "theo": 0.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270115P00150000", "bid": 89.1, "bid_size": 8.0, "ask": 94.0, "ask_size": 4.0, "iv": 1.0308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0046, "vega": 0.025, "theta": -0.0206, "rho": -0.0866, "theo": 91.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "BMA270416C00030000", "bid": 27.1, "bid_size": 10.0, "ask": 31.3, "ask_size": 10.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0039, "vega": 0.0467, "theta": -0.0075, "rho": 0.1052, "theo": 29.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "BMA270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.0658, "open_interest": 1.0, "volume": 1.0, "delta": -0.0614, "gamma": 0.0039, "vega": 0.0468, "theta": -0.0118, "rho": -0.0185, "theo": 1.0225, "change": -1.7, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -69.3878, "prev_day_close": 2.45000004768372}, {"option": "BMA270416C00035000", "bid": 22.6, "bid_size": 10.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0058, "vega": 0.0624, "theta": -0.0106, "rho": 0.1194, "theo": 25.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "BMA270416P00035000", "bid": 0.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.8826, "open_interest": 7.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0058, "vega": 0.0627, "theta": -0.0142, "rho": -0.0266, "theo": 1.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BMA270416C00040000", "bid": 18.0, "bid_size": 7.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.5817, "open_interest": 4.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0083, "vega": 0.0812, "theta": -0.0137, "rho": 0.1289, "theo": 20.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-26T11:20:41", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "BMA270416P00040000", "bid": 0.85, "bid_size": 21.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.7423, "open_interest": 20.0, "volume": 1.0, "delta": -0.13, "gamma": 0.0084, "vega": 0.0816, "theta": -0.0167, "rho": -0.0376, "theo": 2.0018, "change": -0.725, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -30.5263, "prev_day_close": 2.37499997019768}, {"option": "BMA270416C00045000", "bid": 14.0, "bid_size": 5.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0114, "vega": 0.1022, "theta": -0.0169, "rho": 0.133, "theo": 16.8921, "change": 0.0, "open": 0.0, "high": 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": "BMA270416P00045000", "bid": 1.8, "bid_size": 10.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.6162, "open_interest": 24.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0116, "vega": 0.1028, "theta": -0.0192, "rho": -0.0525, "theo": 2.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "BMA270416C00050000", "bid": 10.5, "bid_size": 6.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.5313, "open_interest": 2.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.015, "vega": 0.1235, "theta": -0.0197, "rho": 0.1309, "theo": 13.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BMA270416P00050000", "bid": 2.55, "bid_size": 6.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5298, "open_interest": 218.0, "volume": 1.0, "delta": -0.2582, "gamma": 0.0153, "vega": 0.1241, "theta": -0.0215, "rho": -0.0714, "theo": 4.0158, "change": -0.5, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -11.9048, "prev_day_close": 4.20000004768372}, {"option": "BMA270416C00055000", "bid": 7.5, "bid_size": 6.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.5092, "open_interest": 11.0, "volume": 2.0, "delta": 0.6509, "gamma": 0.0182, "vega": 0.1413, "theta": -0.0219, "rho": 0.1223, "theo": 9.964, "change": 0.9, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 9.57447, "prev_day_close": 9.40000009536743}, {"option": "BMA270416P00055000", "bid": 4.8, "bid_size": 6.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.4977, "open_interest": 146.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0187, "vega": 0.1419, "theta": -0.0231, "rho": -0.0938, "theo": 5.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BMA270416C00060000", "bid": 5.1, "bid_size": 12.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.5038, "open_interest": 24.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0203, "vega": 0.1513, "theta": -0.0231, "rho": 0.108, "theo": 7.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-10-30T13:52:59", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BMA270416P00060000", "bid": 5.9, "bid_size": 6.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4936, "open_interest": 40.0, "volume": 1.0, "delta": -0.4514, "gamma": 0.0209, "vega": 0.1514, "theta": -0.0237, "rho": -0.1174, "theo": 8.0786, "change": -0.6, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -6.97674, "prev_day_close": 8.59999990463257}, {"option": "BMA270416C00065000", "bid": 3.2, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.5063, "open_interest": 11.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0206, "vega": 0.1518, "theta": -0.0231, "rho": 0.0916, "theo": 5.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BMA270416P00065000", "bid": 8.7, "bid_size": 1.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.4954, "open_interest": 13.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.0215, "vega": 0.1507, "theta": -0.0234, "rho": -0.1371, "theo": 11.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BMA270416C00070000", "bid": 2.7, "bid_size": 20.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.5356, "open_interest": 72.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0194, "vega": 0.1447, "theta": -0.0223, "rho": 0.0757, "theo": 4.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T09:47:10", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "BMA270416P00070000", "bid": 12.3, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.495, "open_interest": 5.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0206, "vega": 0.1416, "theta": -0.0221, "rho": -0.1512, "theo": 14.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-13T10:45:56", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BMA270416C00075000", "bid": 0.6, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4808, "open_interest": 107.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0176, "vega": 0.1336, "theta": -0.0211, "rho": 0.0622, "theo": 3.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T11:03:42", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BMA270416P00075000", "bid": 16.0, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.469, "open_interest": 5.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0189, "vega": 0.128, "theta": -0.0205, "rho": -0.1589, "theo": 18.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "BMA270416C00080000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.5242, "open_interest": 10.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0155, "vega": 0.1212, "theta": -0.0196, "rho": 0.0514, "theo": 2.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-10-30T15:08:29", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA270416P00080000", "bid": 20.1, "bid_size": 2.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.467, "open_interest": 4.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.017, "vega": 0.1126, "theta": -0.0186, "rho": -0.1589, "theo": 23.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "BMA270416C00085000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.5822, "open_interest": 58.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0135, "vega": 0.1091, "theta": -0.0182, "rho": 0.0428, "theo": 2.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T13:38:09", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BMA270416P00085000", "bid": 24.7, "bid_size": 2.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.4718, "open_interest": 3.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0152, "vega": 0.0974, "theta": -0.0168, "rho": -0.154, "theo": 27.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-10-27T13:45:09", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "BMA270416C00090000", "bid": 0.1, "bid_size": 2.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.5661, "open_interest": 6.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0118, "vega": 0.098, "theta": -0.0168, "rho": 0.036, "theo": 1.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:56:29", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA270416P00090000", "bid": 29.0, "bid_size": 21.0, "ask": 34.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 342.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0136, "vega": 0.0838, "theta": -0.015, "rho": -0.1476, "theo": 32.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-04T12:21:52", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "BMA270416C00095000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.6824, "open_interest": 30.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0103, "vega": 0.0883, "theta": -0.0156, "rho": 0.0307, "theo": 1.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T12:26:23", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA270416P00095000", "bid": 34.0, "bid_size": 18.0, "ask": 38.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 1353.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0122, "vega": 0.0703, "theta": -0.0134, "rho": -0.1361, "theo": 37.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.72, "last_trade_time": "2026-10-13T12:32:18", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "BMA270416C00100000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.7266, "open_interest": 6.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0091, "vega": 0.0797, "theta": -0.0144, "rho": 0.0264, "theo": 1.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:46:13", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA270416P00100000", "bid": 39.1, "bid_size": 9.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.011, "vega": 0.0588, "theta": -0.0118, "rho": -0.1233, "theo": 41.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-08-20T13:44:57", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "BMA270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.765, "open_interest": 1.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.008, "vega": 0.0724, "theta": -0.0134, "rho": 0.023, "theo": 1.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BMA270416P00105000", "bid": 44.0, "bid_size": 10.0, "ask": 48.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0101, "vega": 0.0472, "theta": -0.0101, "rho": -0.1083, "theo": 46.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "BMA270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.8031, "open_interest": 19.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0071, "vega": 0.0658, "theta": -0.0125, "rho": 0.0202, "theo": 0.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T13:45:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMA270416P00110000", "bid": 49.0, "bid_size": 10.0, "ask": 53.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0095, "vega": 0.0389, "theta": -0.0081, "rho": -0.0952, "theo": 51.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "BMA270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 105.0, "iv": 0.8387, "open_interest": 100.0, "volume": 1.0, "delta": 0.0855, "gamma": 0.0064, "vega": 0.0602, "theta": -0.0117, "rho": 0.0179, "theo": 0.7925, "change": -1.95, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -79.5918, "prev_day_close": 2.45000004768372}, {"option": "BMA270416P00115000", "bid": 54.1, "bid_size": 13.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0089, "vega": 0.0291, "theta": -0.0078, "rho": -0.0766, "theo": 56.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "BMA271217C00030000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0038, "vega": 0.1012, "theta": -0.0046, "rho": 0.219, "theo": 31.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "BMA271217P00030000", "bid": 0.3, "bid_size": 2.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0039, "vega": 0.1016, "theta": -0.0086, "rho": -0.0782, "theo": 2.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BMA271217C00035000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.005, "vega": 0.128, "theta": -0.007, "rho": 0.2392, "theo": 28.3813, "change": 0.0, "open": 0.0, "high": 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": "BMA271217P00035000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0051, "vega": 0.1291, "theta": -0.0105, "rho": -0.1086, "theo": 3.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BMA271217C00040000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0062, "vega": 0.154, "theta": -0.0092, "rho": 0.2507, "theo": 25.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "BMA271217P00040000", "bid": 4.1, "bid_size": 2.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0064, "vega": 0.1556, "theta": -0.0123, "rho": -0.143, "theo": 5.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BMA271217C00045000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0073, "vega": 0.178, "theta": -0.0113, "rho": 0.2557, "theo": 22.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BMA271217P00045000", "bid": 4.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0076, "vega": 0.18, "theta": -0.0139, "rho": -0.1805, "theo": 7.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BMA271217C00050000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0083, "vega": 0.1987, "theta": -0.013, "rho": 0.2551, "theo": 19.4331, "change": 0.0, "open": 0.0, "high": 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": "BMA271217P00050000", "bid": 6.6, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.0087, "vega": 0.201, "theta": -0.0151, "rho": -0.2188, "theo": 9.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BMA271217C00055000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0092, "vega": 0.2155, "theta": -0.0144, "rho": 0.25, "theo": 17.0432, "change": 0.0, "open": 0.0, "high": 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": "BMA271217P00055000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.0097, "vega": 0.2176, "theta": -0.0161, "rho": -0.2568, "theo": 11.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BMA271217C00060000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0098, "vega": 0.2281, "theta": -0.0154, "rho": 0.2417, "theo": 14.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BMA271217P00060000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0106, "vega": 0.2295, "theta": -0.0167, "rho": -0.2922, "theo": 14.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BMA271217C00065000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0103, "vega": 0.2366, "theta": -0.0161, "rho": 0.2308, "theo": 13.07, "change": 0.0, "open": 0.0, "high": 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": "BMA271217P00065000", "bid": 14.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0112, "vega": 0.237, "theta": -0.017, "rho": -0.3273, "theo": 17.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BMA271217C00070000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.5351, "gamma": 0.0106, "vega": 0.2412, "theta": -0.0165, "rho": 0.2183, "theo": 11.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BMA271217P00070000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.0117, "vega": 0.24, "theta": -0.0171, "rho": -0.3584, "theo": 20.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BMA271217C00075000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.5943, "open_interest": 9.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0107, "vega": 0.2424, "theta": -0.0166, "rho": 0.2052, "theo": 10.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T13:28:17", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BMA271217P00075000", "bid": 21.5, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.5946, "open_interest": 851.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.012, "vega": 0.2382, "theta": -0.0169, "rho": -0.3803, "theo": 24.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.52, "last_trade_time": "2026-11-05T14:46:23", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BMA271217C00080000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.0107, "vega": 0.2407, "theta": -0.0166, "rho": 0.1915, "theo": 8.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BMA271217P00080000", "bid": 25.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.5838, "open_interest": 1000.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0122, "vega": 0.2344, "theta": -0.0165, "rho": -0.4022, "theo": 27.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-05T11:07:29", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "BMA271217C00085000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0106, "vega": 0.2368, "theta": -0.0163, "rho": 0.1781, "theo": 7.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BMA271217P00085000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.5648, "open_interest": 103.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0123, "vega": 0.2255, "theta": -0.0159, "rho": -0.413, "theo": 31.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T11:11:15", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "BMA271217C00090000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.5967, "open_interest": 31.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.0103, "vega": 0.2308, "theta": -0.0159, "rho": 0.1648, "theo": 6.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.62, "last_trade_time": "2026-11-04T13:28:03", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BMA271217P00090000", "bid": 32.5, "bid_size": 6.0, "ask": 37.5, "ask_size": 15.0, "iv": 0.5604, "open_interest": 606.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0123, "vega": 0.2155, "theta": -0.0153, "rho": -0.4188, "theo": 35.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.65, "last_trade_time": "2026-11-06T15:40:15", "percent_change": 0.0, "prev_day_close": 36.1000003814697}], "symbol": "BMA", "security_type": "stock", "exchange_id": 3, "current_price": 58.44, "price_change": 0.68, "price_change_percent": 1.1773, "bid": 57.05, "ask": 59.05, "bid_size": 1000, "ask_size": 100, "open": 58.48, "high": 59.08, "low": 56.86, "close": 58.44, "prev_day_close": 57.76, "volume": 123860, "iv30": 56.182, "iv30_change": -1.856, "iv30_change_percent": -3.1979, "seqno": 10415199158, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BMA"}