{"timestamp": "2026-11-04 04:56:04", "data": {"options": [{"option": "BMO261120C00065000", "bid": 105.7, "bid_size": 8.0, "ask": 108.6, "ask_size": 8.0, "iv": 1.8272, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0337, "theo": 107.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "BMO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BMO261120C00070000", "bid": 100.7, "bid_size": 10.0, "ask": 103.8, "ask_size": 9.0, "iv": 1.8494, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0363, "theo": 102.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "BMO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMO261120C00075000", "bid": 96.2, "bid_size": 7.0, "ask": 98.8, "ask_size": 9.0, "iv": 1.9456, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0389, "theo": 97.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6999969482422}, {"option": "BMO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BMO261120C00080000", "bid": 90.8, "bid_size": 9.0, "ask": 93.8, "ask_size": 9.0, "iv": 1.625, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0415, "theo": 92.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "BMO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 1.8799, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T09:30:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120C00085000", "bid": 85.8, "bid_size": 9.0, "ask": 88.8, "ask_size": 9.0, "iv": 1.4946, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0441, "theo": 87.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8000030517578}, {"option": "BMO261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.9957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120C00090000", "bid": 81.1, "bid_size": 10.0, "ask": 83.7, "ask_size": 10.0, "iv": 1.4625, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0467, "theo": 82.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8000030517578}, {"option": "BMO261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8543, "open_interest": 8.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2025-12-18T15:03:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261120C00095000", "bid": 75.9, "bid_size": 7.0, "ask": 78.8, "ask_size": 12.0, "iv": 1.3033, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0492, "theo": 77.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "BMO261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120C00100000", "bid": 70.0, "bid_size": 8.0, "ask": 73.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0518, "theo": 72.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "BMO261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0018, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120C00105000", "bid": 65.8, "bid_size": 9.0, "ask": 68.7, "ask_size": 7.0, "iv": 0.9853, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0544, "theo": 67.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "BMO261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 23.0, "iv": 1.4561, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0024, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-03-31T09:30:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120C00110000", "bid": 60.9, "bid_size": 9.0, "ask": 63.9, "ask_size": 7.0, "iv": 1.023, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.057, "theo": 62.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "BMO261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 1.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0031, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120C00115000", "bid": 55.8, "bid_size": 9.0, "ask": 58.9, "ask_size": 10.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0024, "theta": 0.0, "rho": 0.0595, "theo": 57.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "BMO261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 54.0, "iv": 1.1089, "open_interest": 15.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0024, "theta": -0.004, "rho": -0.0002, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-13T12:39:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120C00120000", "bid": 51.1, "bid_size": 7.0, "ask": 53.9, "ask_size": 9.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0034, "theta": 0.0, "rho": 0.062, "theo": 52.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "BMO261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.9174, "open_interest": 5.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0054, "rho": -0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-04-02T15:55:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120C00125000", "bid": 45.7, "bid_size": 9.0, "ask": 48.9, "ask_size": 13.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0017, "rho": 0.0645, "theo": 47.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "BMO261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 26.0, "iv": 0.8824, "open_interest": 9.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0072, "rho": -0.0004, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:33:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO261120C00130000", "bid": 40.7, "bid_size": 10.0, "ask": 43.9, "ask_size": 10.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0009, "vega": 0.007, "theta": -0.0048, "rho": 0.0669, "theo": 42.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "BMO261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.7417, "open_interest": 12.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0009, "vega": 0.007, "theta": -0.0097, "rho": -0.0006, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-11T13:17:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO261120C00135000", "bid": 36.0, "bid_size": 7.0, "ask": 38.9, "ask_size": 12.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0014, "vega": 0.0102, "theta": -0.009, "rho": 0.0692, "theo": 37.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "BMO261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.6575, "open_interest": 15.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0015, "vega": 0.0103, "theta": -0.0133, "rho": -0.0009, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T10:41:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261120C00140000", "bid": 30.7, "bid_size": 8.0, "ask": 33.9, "ask_size": 11.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0023, "vega": 0.0151, "theta": -0.0146, "rho": 0.0712, "theo": 32.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "BMO261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.5751, "open_interest": 27.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0024, "vega": 0.0152, "theta": -0.0184, "rho": -0.0014, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-12T15:55:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261120C00145000", "bid": 25.9, "bid_size": 9.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0038, "vega": 0.0227, "theta": -0.0224, "rho": 0.0729, "theo": 27.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BMO261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.4942, "open_interest": 15.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0039, "vega": 0.0229, "theta": -0.0258, "rho": -0.0022, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-07-15T13:22:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261120C00150000", "bid": 21.1, "bid_size": 7.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0064, "vega": 0.0344, "theta": -0.0334, "rho": 0.074, "theo": 22.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "BMO261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.4368, "open_interest": 37.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0065, "vega": 0.0346, "theta": -0.0363, "rho": -0.0035, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-15T10:16:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261120C00155000", "bid": 16.2, "bid_size": 7.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0108, "vega": 0.0523, "theta": -0.0485, "rho": 0.0738, "theo": 17.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "BMO261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.3346, "open_interest": 19.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0109, "vega": 0.0527, "theta": -0.0511, "rho": -0.0061, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-07T09:53:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261120C00160000", "bid": 11.6, "bid_size": 15.0, "ask": 13.8, "ask_size": 26.0, "iv": 0.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0182, "vega": 0.0785, "theta": -0.0682, "rho": 0.0714, "theo": 13.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BMO261120P00160000", "bid": 0.2, "bid_size": 17.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.2744, "open_interest": 62.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0184, "vega": 0.0789, "theta": -0.0706, "rho": -0.0104, "theo": 0.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T14:36:19", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "BMO261120C00165000", "bid": 7.7, "bid_size": 40.0, "ask": 9.5, "ask_size": 54.0, "iv": 0.2703, "open_interest": 117.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0292, "vega": 0.1124, "theta": -0.0903, "rho": 0.0648, "theo": 8.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T12:41:06", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BMO261120P00165000", "bid": 0.7, "bid_size": 39.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.2498, "open_interest": 41.0, "volume": 4.0, "delta": -0.2303, "gamma": 0.0298, "vega": 0.1129, "theta": -0.0928, "rho": -0.0179, "theo": 1.3953, "change": 0.45, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T15:08:01", "percent_change": 52.9412, "prev_day_close": 0.8499999884516}, {"option": "BMO261120C00170000", "bid": 4.3, "bid_size": 36.0, "ask": 5.6, "ask_size": 60.0, "iv": 0.2502, "open_interest": 310.0, "volume": 1.0, "delta": 0.6099, "gamma": 0.0414, "vega": 0.1427, "theta": -0.1053, "rho": 0.052, "theo": 4.9368, "change": -0.65, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T11:14:11", "percent_change": -10.9244, "prev_day_close": 5.95000004768372}, {"option": "BMO261120P00170000", "bid": 2.25, "bid_size": 56.0, "ask": 3.4, "ask_size": 84.0, "iv": 0.2597, "open_interest": 397.0, "volume": 9.0, "delta": -0.3997, "gamma": 0.0426, "vega": 0.1429, "theta": -0.1083, "rho": -0.0288, "theo": 2.676, "change": 0.35, "open": 2.66, "high": 2.8, "low": 2.2, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T14:52:29", "percent_change": 14.2857, "prev_day_close": 2.44999998807907}, {"option": "BMO261120C00175000", "bid": 1.75, "bid_size": 43.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.2207, "open_interest": 701.0, "volume": 1.0, "delta": 0.3886, "gamma": 0.0448, "vega": 0.1425, "theta": -0.0972, "rho": 0.0335, "theo": 2.2577, "change": -0.55, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T11:09:54", "percent_change": -17.7419, "prev_day_close": 3.10000002384186}, {"option": "BMO261120P00175000", "bid": 4.5, "bid_size": 34.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.2262, "open_interest": 606.0, "volume": 1.0, "delta": -0.6298, "gamma": 0.0468, "vega": 0.1398, "theta": -0.101, "rho": -0.0386, "theo": 5.054, "change": 0.35, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T11:06:47", "percent_change": 8.23529, "prev_day_close": 4.25}, {"option": "BMO261120C00180000", "bid": 0.5, "bid_size": 68.0, "ask": 1.6, "ask_size": 98.0, "iv": 0.2432, "open_interest": 366.0, "volume": 1.0, "delta": 0.1918, "gamma": 0.0327, "vega": 0.1026, "theta": -0.0663, "rho": 0.0166, "theo": 0.8483, "change": -0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:41:29", "percent_change": -18.3673, "prev_day_close": 1.22500002384186}, {"option": "BMO261120P00180000", "bid": 8.3, "bid_size": 25.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.2352, "open_interest": 300.0, "volume": 1.0, "delta": -0.8403, "gamma": 0.0362, "vega": 0.0888, "theta": -0.0722, "rho": -0.0353, "theo": 8.7489, "change": 0.72, "open": 8.27, "high": 8.27, "low": 8.27, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-03T14:22:56", "percent_change": 9.53642, "prev_day_close": 7.54999995231628}, {"option": "BMO261120C00185000", "bid": 0.05, "bid_size": 75.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.215, "open_interest": 747.0, "volume": 1.0, "delta": 0.0802, "gamma": 0.0175, "vega": 0.057, "theta": -0.036, "rho": 0.0069, "theo": 0.2955, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T13:00:47", "percent_change": -11.1111, "prev_day_close": 0.449999988079071}, {"option": "BMO261120P00185000", "bid": 12.2, "bid_size": 19.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0211, "vega": 0.0263, "theta": -0.0426, "rho": -0.0133, "theo": 13.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-10-27T14:24:44", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BMO261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.3079, "open_interest": 10.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0081, "vega": 0.0283, "theta": -0.0179, "rho": 0.0028, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:40:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261120P00190000", "bid": 16.5, "bid_size": 15.0, "ask": 19.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 18.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-23T14:10:54", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "BMO261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.3089, "open_interest": 8.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0037, "vega": 0.0139, "theta": -0.0089, "rho": 0.0012, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:38:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMO261120P00195000", "bid": 21.4, "bid_size": 10.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 23.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "BMO261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.426, "open_interest": 5.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0017, "vega": 0.007, "theta": -0.0045, "rho": 0.0005, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T09:53:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261120P00200000", "bid": 26.4, "bid_size": 9.0, "ask": 29.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 28.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BMO261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.3603, "open_interest": 206.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0013, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:53:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BMO261120P00210000", "bid": 36.4, "bid_size": 9.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 38.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "BMO261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO261120P00220000", "bid": 47.2, "bid_size": 9.0, "ask": 49.8, "ask_size": 9.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 48.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "BMO261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 29.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO261120P00230000", "bid": 56.4, "bid_size": 9.0, "ask": 59.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 58.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "BMO261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120P00240000", "bid": 66.4, "bid_size": 9.0, "ask": 69.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 68.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "BMO261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120P00250000", "bid": 76.4, "bid_size": 11.0, "ask": 79.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 78.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "BMO261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO261120P00260000", "bid": 86.4, "bid_size": 11.0, "ask": 89.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 88.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "BMO261218C00095000", "bid": 75.4, "bid_size": 7.0, "ask": 79.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0046, "theta": 0.0, "rho": 0.121, "theo": 77.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.88, "last_trade_time": "2026-08-18T10:20:21", "percent_change": 0.0, "prev_day_close": 79.1499977111816}, {"option": "BMO261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0046, "theta": -0.003, "rho": -0.0005, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BMO261218C00100000", "bid": 70.5, "bid_size": 6.0, "ask": 73.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0059, "theta": 0.0, "rho": 0.1272, "theo": 72.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "BMO261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8091, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0036, "rho": -0.0007, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T11:03:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261218C00105000", "bid": 65.5, "bid_size": 6.0, "ask": 69.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0078, "theta": 0.0, "rho": 0.1334, "theo": 67.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1499977111816}, {"option": "BMO261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.7453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0045, "rho": -0.0009, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261218C00110000", "bid": 60.2, "bid_size": 1.0, "ask": 64.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0102, "theta": 0.0, "rho": 0.1394, "theo": 62.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "BMO261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0005, "vega": 0.0102, "theta": -0.0056, "rho": -0.0013, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261218C00115000", "bid": 55.5, "bid_size": 6.0, "ask": 58.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0007, "vega": 0.0135, "theta": 0.0, "rho": 0.1453, "theo": 57.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "BMO261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0007, "vega": 0.0135, "theta": -0.007, "rho": -0.0017, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO261218C00120000", "bid": 50.6, "bid_size": 6.0, "ask": 54.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.001, "vega": 0.0179, "theta": 0.0, "rho": 0.151, "theo": 52.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "BMO261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.4789, "open_interest": 9.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.001, "vega": 0.018, "theta": -0.0088, "rho": -0.0024, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T15:32:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261218C00125000", "bid": 45.4, "bid_size": 6.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0014, "vega": 0.0238, "theta": -0.0028, "rho": 0.1564, "theo": 47.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "BMO261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.5371, "open_interest": 7.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0014, "vega": 0.0239, "theta": -0.0111, "rho": -0.0033, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T12:47:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261218C00130000", "bid": 40.6, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.002, "vega": 0.032, "theta": -0.0065, "rho": 0.1614, "theo": 42.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 44.4000015258789}, {"option": "BMO261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.4821, "open_interest": 138.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0021, "vega": 0.0321, "theta": -0.014, "rho": -0.0046, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:43:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261218C00135000", "bid": 35.9, "bid_size": 8.0, "ask": 38.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0029, "vega": 0.0429, "theta": -0.0111, "rho": 0.1657, "theo": 38.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "BMO261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.409, "open_interest": 17.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.003, "vega": 0.0431, "theta": -0.0178, "rho": -0.0066, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T11:01:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261218C00140000", "bid": 31.7, "bid_size": 9.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.35, "open_interest": 1.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0042, "vega": 0.0576, "theta": -0.0167, "rho": 0.169, "theo": 33.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-10-16T14:20:33", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "BMO261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.3536, "open_interest": 101.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0043, "vega": 0.058, "theta": -0.0226, "rho": -0.0094, "theo": 0.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:43:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261218C00145000", "bid": 26.7, "bid_size": 7.0, "ask": 29.6, "ask_size": 13.0, "iv": 0.305, "open_interest": 2.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0061, "vega": 0.077, "theta": -0.0233, "rho": 0.1708, "theo": 28.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.23, "last_trade_time": "2026-04-29T12:32:38", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "BMO261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.3089, "open_interest": 22.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0061, "vega": 0.0775, "theta": -0.0285, "rho": -0.0135, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T11:34:56", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BMO261218C00150000", "bid": 22.2, "bid_size": 10.0, "ask": 24.9, "ask_size": 11.0, "iv": 0.3039, "open_interest": 1.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0086, "vega": 0.1024, "theta": -0.0312, "rho": 0.1704, "theo": 23.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-07T11:14:20", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "BMO261218P00150000", "bid": 0.15, "bid_size": 29.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.3721, "open_interest": 12.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0088, "vega": 0.1029, "theta": -0.0357, "rho": -0.0196, "theo": 0.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-20T11:06:47", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "BMO261218C00155000", "bid": 17.7, "bid_size": 10.0, "ask": 19.7, "ask_size": 13.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0122, "vega": 0.1339, "theta": -0.0401, "rho": 0.1666, "theo": 19.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BMO261218P00155000", "bid": 0.9, "bid_size": 13.0, "ask": 1.75, "ask_size": 24.0, "iv": 0.2992, "open_interest": 304.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0124, "vega": 0.1349, "theta": -0.044, "rho": -0.0284, "theo": 1.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BMO261218C00160000", "bid": 13.8, "bid_size": 17.0, "ask": 15.9, "ask_size": 22.0, "iv": 0.2789, "open_interest": 8.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0167, "vega": 0.1702, "theta": -0.0494, "rho": 0.1583, "theo": 14.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.78, "last_trade_time": "2026-09-17T10:58:32", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BMO261218P00160000", "bid": 0.55, "bid_size": 29.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.2867, "open_interest": 21.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.017, "vega": 0.172, "theta": -0.0527, "rho": -0.0406, "theo": 1.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-09T10:36:12", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "BMO261218C00165000", "bid": 9.9, "bid_size": 43.0, "ask": 11.9, "ask_size": 63.0, "iv": 0.2612, "open_interest": 40.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0217, "vega": 0.2068, "theta": -0.0575, "rho": 0.1438, "theo": 10.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-15T11:51:31", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BMO261218P00165000", "bid": 1.55, "bid_size": 56.0, "ask": 4.6, "ask_size": 107.0, "iv": 0.2632, "open_interest": 43.0, "volume": 43.0, "delta": -0.2942, "gamma": 0.0224, "vega": 0.2081, "theta": -0.0605, "rho": -0.0567, "theo": 2.9964, "change": 0.425, "open": 3.0, "high": 3.0, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T15:13:24", "percent_change": 16.8317, "prev_day_close": 2.52499997615814}, {"option": "BMO261218C00170000", "bid": 5.9, "bid_size": 78.0, "ask": 8.6, "ask_size": 95.0, "iv": 0.2367, "open_interest": 268.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0263, "vega": 0.2341, "theta": -0.0621, "rho": 0.1226, "theo": 7.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-10-30T13:34:15", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "BMO261218P00170000", "bid": 3.3, "bid_size": 29.0, "ask": 6.3, "ask_size": 108.0, "iv": 0.2539, "open_interest": 270.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0273, "vega": 0.2342, "theta": -0.065, "rho": -0.0759, "theo": 4.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T12:21:24", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BMO261218C00175000", "bid": 3.3, "bid_size": 106.0, "ask": 6.1, "ask_size": 146.0, "iv": 0.2333, "open_interest": 760.0, "volume": 5.0, "delta": 0.46, "gamma": 0.0285, "vega": 0.2398, "theta": -0.0607, "rho": 0.0956, "theo": 4.6323, "change": -0.95, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T13:42:27", "percent_change": -16.8142, "prev_day_close": 5.65000009536743}, {"option": "BMO261218P00175000", "bid": 6.5, "bid_size": 26.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.24, "open_interest": 751.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0301, "vega": 0.2367, "theta": -0.0639, "rho": -0.093, "theo": 6.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T14:10:35", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BMO261218C00180000", "bid": 1.1, "bid_size": 122.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.1921, "open_interest": 1237.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0267, "vega": 0.2167, "theta": -0.0526, "rho": 0.067, "theo": 2.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T13:15:12", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "BMO261218P00180000", "bid": 8.9, "bid_size": 43.0, "ask": 11.5, "ask_size": 64.0, "iv": 0.2343, "open_interest": 1221.0, "volume": 1.0, "delta": -0.7118, "gamma": 0.0292, "vega": 0.2042, "theta": -0.0563, "rho": -0.0982, "theo": 9.9337, "change": -0.03, "open": 9.47, "high": 9.47, "low": 9.47, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-11-03T14:22:56", "percent_change": -0.315789, "prev_day_close": 9.5}, {"option": "BMO261218C00185000", "bid": 0.7, "bid_size": 80.0, "ask": 3.6, "ask_size": 139.0, "iv": 0.2585, "open_interest": 231.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0214, "vega": 0.1713, "theta": -0.0402, "rho": 0.0422, "theo": 1.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T14:03:44", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BMO261218P00185000", "bid": 12.7, "bid_size": 40.0, "ask": 14.5, "ask_size": 25.0, "iv": 0.1957, "open_interest": 180.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0248, "vega": 0.1405, "theta": -0.0444, "rho": -0.084, "theo": 13.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-11-02T15:18:28", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BMO261218C00190000", "bid": 0.5, "bid_size": 17.0, "ask": 1.15, "ask_size": 116.0, "iv": 0.2257, "open_interest": 431.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.015, "vega": 0.1205, "theta": -0.0276, "rho": 0.0244, "theo": 0.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-29T15:36:53", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BMO261218P00190000", "bid": 16.7, "bid_size": 16.0, "ask": 19.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0206, "vega": 0.063, "theta": -0.0337, "rho": -0.0468, "theo": 18.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "BMO261218C00195000", "bid": 0.2, "bid_size": 47.0, "ask": 0.55, "ask_size": 64.0, "iv": 0.2213, "open_interest": 1490.0, "volume": 1.0, "delta": 0.0632, "gamma": 0.0094, "vega": 0.078, "theta": -0.0176, "rho": 0.0133, "theo": 0.3392, "change": -0.2, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:24:14", "percent_change": -36.3636, "prev_day_close": 0.550000011920929}, {"option": "BMO261218P00195000", "bid": 21.4, "bid_size": 7.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 23.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "BMO261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.2567, "open_interest": 19.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0056, "vega": 0.048, "theta": -0.0108, "rho": 0.0071, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-12T10:31:09", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BMO261218P00200000", "bid": 27.1, "bid_size": 6.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 28.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-14T15:10:30", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BMO261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.3376, "open_interest": 25.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0019, "vega": 0.0173, "theta": -0.0039, "rho": 0.002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-14T12:44:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO261218P00210000", "bid": 36.4, "bid_size": 6.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 38.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "BMO261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0014, "rho": 0.0006, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BMO261218P00220000", "bid": 46.4, "bid_size": 6.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 48.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "BMO270115C00045000", "bid": 125.0, "bid_size": 6.0, "ask": 129.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0926, "theo": 127.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.8, "last_trade_time": "2026-07-29T15:48:37", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "BMO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0604, "open_interest": 18.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T13:48:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BMO270115C00050000", "bid": 120.0, "bid_size": 2.0, "ask": 124.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1029, "theo": 122.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.049999237061}, {"option": "BMO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0485, "open_interest": 115.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0007, "rho": -0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-06T10:54:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMO270115C00055000", "bid": 115.4, "bid_size": 6.0, "ask": 118.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1131, "theo": 117.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.149997711182}, {"option": "BMO270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.048, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": -0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:12:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BMO270115C00060000", "bid": 110.1, "bid_size": 6.0, "ask": 114.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1234, "theo": 112.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.149997711182}, {"option": "BMO270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3892, "open_interest": 21.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0019, "theta": -0.0009, "rho": -0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T13:51:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO270115C00065000", "bid": 105.4, "bid_size": 6.0, "ask": 108.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1336, "theo": 107.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.98, "last_trade_time": "2025-04-28T11:19:22", "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "BMO270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2928, "open_interest": 24.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0023, "theta": -0.0011, "rho": -0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T14:23:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO270115C00070000", "bid": 100.3, "bid_size": 7.0, "ask": 104.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.1438, "theo": 102.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.8, "last_trade_time": "2026-10-29T15:52:48", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "BMO270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.8814, "open_interest": 123.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0013, "rho": -0.0004, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T12:20:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BMO270115C00075000", "bid": 95.5, "bid_size": 6.0, "ask": 98.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.154, "theo": 97.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2025-05-02T14:39:40", "percent_change": 0.0, "prev_day_close": 99.2000007629394}, {"option": "BMO270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1214, "open_interest": 4.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0015, "rho": -0.0005, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2025-09-17T13:23:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO270115C00080000", "bid": 90.3, "bid_size": 6.0, "ask": 94.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1642, "theo": 92.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.7, "last_trade_time": "2026-04-28T13:59:54", "percent_change": 0.0, "prev_day_close": 94.3500022888184}, {"option": "BMO270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0443, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0018, "rho": -0.0006, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-07T15:18:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO270115C00085000", "bid": 85.6, "bid_size": 6.0, "ask": 88.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0057, "theta": 0.0, "rho": 0.1743, "theo": 87.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "BMO270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9719, "open_interest": 2.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0022, "rho": -0.0008, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2025-08-25T12:08:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO270115C00090000", "bid": 80.6, "bid_size": 7.0, "ask": 84.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0072, "theta": 0.0, "rho": 0.1843, "theo": 82.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.3, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "BMO270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9036, "open_interest": 24.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0026, "rho": -0.0011, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-01-28T15:19:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO270115C00095000", "bid": 75.7, "bid_size": 6.0, "ask": 79.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0092, "theta": 0.0, "rho": 0.1943, "theo": 77.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.4, "last_trade_time": "2026-10-29T15:19:44", "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "BMO270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8389, "open_interest": 39.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0092, "theta": -0.0031, "rho": -0.0014, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-04-17T13:33:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO270115C00100000", "bid": 70.5, "bid_size": 7.0, "ask": 74.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0117, "theta": 0.0, "rho": 0.2042, "theo": 72.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.8, "last_trade_time": "2026-10-29T14:31:09", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "BMO270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.6649, "open_interest": 77.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0118, "theta": -0.0038, "rho": -0.0018, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T15:20:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO270115C00105000", "bid": 65.6, "bid_size": 7.0, "ask": 69.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0005, "vega": 0.015, "theta": 0.0, "rho": 0.2139, "theo": 68.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-10-29T14:31:09", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "BMO270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.6131, "open_interest": 406.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0151, "theta": -0.0046, "rho": -0.0024, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-03-13T14:53:15", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BMO270115C00110000", "bid": 60.9, "bid_size": 7.0, "ask": 64.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.0192, "theta": 0.0, "rho": 0.2234, "theo": 63.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.8, "last_trade_time": "2026-10-29T14:31:09", "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "BMO270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.5883, "open_interest": 279.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0007, "vega": 0.0193, "theta": -0.0055, "rho": -0.0032, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-06-30T15:44:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMO270115C00115000", "bid": 55.9, "bid_size": 7.0, "ask": 59.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.001, "vega": 0.0247, "theta": -0.0005, "rho": 0.2325, "theo": 58.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-10-29T14:30:56", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "BMO270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.5159, "open_interest": 314.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.001, "vega": 0.0248, "theta": -0.0068, "rho": -0.0042, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-07-29T12:06:40", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BMO270115C00120000", "bid": 51.0, "bid_size": 6.0, "ask": 54.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 156.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0013, "vega": 0.0319, "theta": -0.0026, "rho": 0.2413, "theo": 53.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-10-29T13:47:05", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "BMO270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.5561, "open_interest": 538.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0013, "vega": 0.0323, "theta": -0.0083, "rho": -0.0057, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-14T12:14:54", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BMO270115C00125000", "bid": 46.0, "bid_size": 6.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0018, "vega": 0.0414, "theta": -0.005, "rho": 0.2494, "theo": 48.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-10-29T13:47:05", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "BMO270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 22.0, "iv": 0.4914, "open_interest": 134.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0018, "vega": 0.0416, "theta": -0.0102, "rho": -0.0077, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-04-09T10:31:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO270115C00130000", "bid": 41.4, "bid_size": 18.0, "ask": 44.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0025, "vega": 0.0537, "theta": -0.0078, "rho": 0.2567, "theo": 43.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.58, "last_trade_time": "2026-10-29T09:59:39", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "BMO270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.3656, "open_interest": 580.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0025, "vega": 0.0541, "theta": -0.0126, "rho": -0.0105, "theo": 0.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T10:51:05", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BMO270115C00135000", "bid": 36.4, "bid_size": 18.0, "ask": 39.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0034, "vega": 0.0698, "theta": -0.0113, "rho": 0.2628, "theo": 38.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.8, "last_trade_time": "2026-08-28T13:21:34", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "BMO270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.3404, "open_interest": 16.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0035, "vega": 0.0704, "theta": -0.0156, "rho": -0.0144, "theo": 0.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-15T11:36:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO270115C00140000", "bid": 32.3, "bid_size": 15.0, "ask": 35.5, "ask_size": 33.0, "iv": 0.3161, "open_interest": 32.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0047, "vega": 0.0905, "theta": -0.0154, "rho": 0.267, "theo": 33.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-10-29T15:25:09", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "BMO270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.3026, "open_interest": 9.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0048, "vega": 0.0917, "theta": -0.0192, "rho": -0.02, "theo": 0.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-17T13:12:39", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BMO270115C00145000", "bid": 27.4, "bid_size": 7.0, "ask": 30.9, "ask_size": 18.0, "iv": 0.2941, "open_interest": 18.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0064, "vega": 0.1169, "theta": -0.0202, "rho": 0.2686, "theo": 29.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-08-25T13:11:25", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "BMO270115P00145000", "bid": 0.25, "bid_size": 26.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.2878, "open_interest": 844.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0066, "vega": 0.1186, "theta": -0.0236, "rho": -0.0278, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "BMO270115C00150000", "bid": 23.2, "bid_size": 23.0, "ask": 26.1, "ask_size": 25.0, "iv": 0.2843, "open_interest": 41.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0088, "vega": 0.1494, "theta": -0.0256, "rho": 0.2667, "theo": 24.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-10-28T15:52:56", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BMO270115P00150000", "bid": 1.0, "bid_size": 13.0, "ask": 1.7, "ask_size": 36.0, "iv": 0.2889, "open_interest": 69.0, "volume": 0.0, "delta": -0.115, "gamma": 0.009, "vega": 0.1514, "theta": -0.0288, "rho": -0.0385, "theo": 1.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-28T13:37:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BMO270115C00155000", "bid": 19.0, "bid_size": 13.0, "ask": 21.4, "ask_size": 13.0, "iv": 0.2663, "open_interest": 51.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0117, "vega": 0.1876, "theta": -0.0317, "rho": 0.2597, "theo": 20.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-21T09:33:32", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "BMO270115P00155000", "bid": 1.1, "bid_size": 25.0, "ask": 2.4, "ask_size": 48.0, "iv": 0.2639, "open_interest": 47.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.012, "vega": 0.1897, "theta": -0.0345, "rho": -0.053, "theo": 1.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T12:03:04", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BMO270115C00160000", "bid": 15.2, "bid_size": 46.0, "ask": 17.2, "ask_size": 102.0, "iv": 0.2593, "open_interest": 194.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0152, "vega": 0.2293, "theta": -0.0378, "rho": 0.2461, "theo": 16.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-23T15:34:45", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "BMO270115P00160000", "bid": 2.0, "bid_size": 101.0, "ask": 3.2, "ask_size": 82.0, "iv": 0.2519, "open_interest": 291.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0157, "vega": 0.2315, "theta": -0.0405, "rho": -0.072, "theo": 2.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T14:04:33", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BMO270115C00165000", "bid": 11.5, "bid_size": 54.0, "ask": 13.2, "ask_size": 59.0, "iv": 0.2442, "open_interest": 48.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.0187, "vega": 0.2687, "theta": -0.0431, "rho": 0.2249, "theo": 12.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-27T14:33:30", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BMO270115P00165000", "bid": 3.7, "bid_size": 17.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.242, "open_interest": 161.0, "volume": 1.0, "delta": -0.3102, "gamma": 0.0195, "vega": 0.2716, "theta": -0.0458, "rho": -0.096, "theo": 3.8418, "change": 0.325, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T12:38:59", "percent_change": 9.09091, "prev_day_close": 3.57499992847443}, {"option": "BMO270115C00170000", "bid": 8.3, "bid_size": 41.0, "ask": 10.9, "ask_size": 132.0, "iv": 0.2529, "open_interest": 82.0, "volume": 0.0, "delta": 0.6012, "gamma": 0.0216, "vega": 0.2974, "theta": -0.0465, "rho": 0.1962, "theo": 8.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-10-29T12:52:20", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BMO270115P00170000", "bid": 5.4, "bid_size": 24.0, "ask": 7.2, "ask_size": 86.0, "iv": 0.2572, "open_interest": 102.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0228, "vega": 0.2976, "theta": -0.0494, "rho": -0.1208, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-28T12:41:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BMO270115C00175000", "bid": 5.4, "bid_size": 24.0, "ask": 6.6, "ask_size": 27.0, "iv": 0.2163, "open_interest": 161.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0229, "vega": 0.3068, "theta": -0.047, "rho": 0.1619, "theo": 6.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T10:11:10", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BMO270115P00175000", "bid": 7.3, "bid_size": 13.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.2271, "open_interest": 95.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.0246, "vega": 0.3021, "theta": -0.0502, "rho": -0.1445, "theo": 7.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T10:11:46", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BMO270115C00180000", "bid": 3.3, "bid_size": 137.0, "ask": 4.5, "ask_size": 59.0, "iv": 0.2108, "open_interest": 395.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0222, "vega": 0.2932, "theta": -0.0442, "rho": 0.1264, "theo": 4.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T13:50:48", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BMO270115P00180000", "bid": 10.0, "bid_size": 13.0, "ask": 11.6, "ask_size": 17.0, "iv": 0.2169, "open_interest": 298.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0244, "vega": 0.2788, "theta": -0.048, "rho": -0.1548, "theo": 10.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T10:05:59", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BMO270115C00185000", "bid": 2.1, "bid_size": 78.0, "ask": 4.0, "ask_size": 177.0, "iv": 0.2322, "open_interest": 296.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0196, "vega": 0.2604, "theta": -0.039, "rho": 0.0938, "theo": 2.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-02T12:08:13", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BMO270115P00185000", "bid": 13.3, "bid_size": 17.0, "ask": 16.0, "ask_size": 31.0, "iv": 0.2223, "open_interest": 147.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0225, "vega": 0.23, "theta": -0.0436, "rho": -0.1494, "theo": 14.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-23T15:38:26", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "BMO270115C00190000", "bid": 0.95, "bid_size": 24.0, "ask": 2.65, "ask_size": 71.0, "iv": 0.2237, "open_interest": 167.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0162, "vega": 0.2178, "theta": -0.0327, "rho": 0.0672, "theo": 1.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-28T13:37:00", "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "BMO270115P00190000", "bid": 17.5, "bid_size": 12.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.2058, "open_interest": 27.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0196, "vega": 0.1674, "theta": -0.0373, "rho": -0.1249, "theo": 18.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-21T10:27:19", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "BMO270115C00195000", "bid": 0.5, "bid_size": 85.0, "ask": 1.45, "ask_size": 112.0, "iv": 0.2157, "open_interest": 114.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0127, "vega": 0.1741, "theta": -0.0263, "rho": 0.047, "theo": 1.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:01:53", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BMO270115P00195000", "bid": 21.5, "bid_size": 15.0, "ask": 24.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0166, "vega": 0.0953, "theta": -0.0356, "rho": -0.0757, "theo": 23.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-10-27T12:02:48", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "BMO270115C00200000", "bid": 0.05, "bid_size": 52.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.2125, "open_interest": 61.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0096, "vega": 0.1354, "theta": -0.0206, "rho": 0.0326, "theo": 0.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T13:37:00", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "BMO270115P00200000", "bid": 26.5, "bid_size": 7.0, "ask": 30.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0093, "vega": 0.0193, "theta": -0.0219, "rho": 0.0, "theo": 28.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-08-18T14:04:43", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "BMO270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.2611, "open_interest": 34.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0052, "vega": 0.0783, "theta": -0.0122, "rho": 0.0157, "theo": 0.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-18T10:52:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO270115P00210000", "bid": 36.4, "bid_size": 6.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 38.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "BMO270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.2964, "open_interest": 2.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0028, "vega": 0.0446, "theta": -0.0072, "rho": 0.0078, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T10:53:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO270115P00220000", "bid": 46.4, "bid_size": 6.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 48.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "BMO270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.3401, "open_interest": 1.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0015, "vega": 0.0257, "theta": -0.0042, "rho": 0.004, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T15:33:55", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BMO270115P00230000", "bid": 57.1, "bid_size": 6.0, "ask": 60.1, "ask_size": 6.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 58.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "BMO270319C00115000", "bid": 56.1, "bid_size": 7.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0014, "vega": 0.0533, "theta": -0.0006, "rho": 0.2825, "theo": 58.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-10-26T15:24:38", "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "BMO270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0015, "vega": 0.0627, "theta": -0.008, "rho": -0.0161, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO270319C00120000", "bid": 51.9, "bid_size": 10.0, "ask": 54.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0019, "vega": 0.0682, "theta": -0.0028, "rho": 0.2979, "theo": 53.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "BMO270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.3319, "open_interest": 1.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.002, "vega": 0.0782, "theta": -0.0096, "rho": -0.021, "theo": 0.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BMO270319C00125000", "bid": 47.6, "bid_size": 6.0, "ask": 50.0, "ask_size": 14.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0025, "vega": 0.0886, "theta": -0.0053, "rho": 0.3142, "theo": 48.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-08-19T10:13:32", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "BMO270319P00125000", "bid": 0.25, "bid_size": 19.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.3284, "open_interest": 5.0, "volume": 1.0, "delta": -0.0432, "gamma": 0.0026, "vega": 0.0977, "theta": -0.0114, "rho": -0.0276, "theo": 0.6393, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T13:44:15", "percent_change": -5.26316, "prev_day_close": 0.475000012665987}, {"option": "BMO270319C00130000", "bid": 41.9, "bid_size": 19.0, "ask": 45.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0033, "vega": 0.113, "theta": -0.0081, "rho": 0.3306, "theo": 44.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-10-15T09:40:26", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "BMO270319P00130000", "bid": 0.2, "bid_size": 14.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.303, "open_interest": 5.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0035, "vega": 0.1215, "theta": -0.0137, "rho": -0.036, "theo": 0.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BMO270319C00135000", "bid": 37.2, "bid_size": 10.0, "ask": 40.6, "ask_size": 9.0, "iv": 0.2426, "open_interest": 28.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0043, "vega": 0.1422, "theta": -0.0113, "rho": 0.3465, "theo": 39.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-24T13:11:21", "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "BMO270319P00135000", "bid": 0.45, "bid_size": 10.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.2981, "open_interest": 21.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0045, "vega": 0.1495, "theta": -0.0162, "rho": -0.0471, "theo": 1.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "BMO270319C00140000", "bid": 32.8, "bid_size": 13.0, "ask": 36.5, "ask_size": 20.0, "iv": 0.2715, "open_interest": 70.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0056, "vega": 0.1763, "theta": -0.0148, "rho": 0.3604, "theo": 34.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-14T15:48:38", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "BMO270319P00140000", "bid": 0.8, "bid_size": 31.0, "ask": 1.95, "ask_size": 43.0, "iv": 0.2855, "open_interest": 8.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0058, "vega": 0.1829, "theta": -0.0192, "rho": -0.0614, "theo": 1.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BMO270319C00145000", "bid": 28.3, "bid_size": 9.0, "ask": 31.4, "ask_size": 14.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0071, "vega": 0.2149, "theta": -0.0185, "rho": 0.3708, "theo": 30.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-10-20T11:37:59", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "BMO270319P00145000", "bid": 0.7, "bid_size": 32.0, "ask": 2.7, "ask_size": 34.0, "iv": 0.2666, "open_interest": 19.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0073, "vega": 0.2213, "theta": -0.0224, "rho": -0.0798, "theo": 1.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BMO270319C00150000", "bid": 24.1, "bid_size": 41.0, "ask": 27.2, "ask_size": 29.0, "iv": 0.2451, "open_interest": 20.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0088, "vega": 0.2571, "theta": -0.0224, "rho": 0.376, "theo": 26.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-30T15:44:03", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "BMO270319P00150000", "bid": 1.5, "bid_size": 24.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.2574, "open_interest": 8.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0091, "vega": 0.2634, "theta": -0.0258, "rho": -0.103, "theo": 2.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T14:27:50", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "BMO270319C00155000", "bid": 21.0, "bid_size": 24.0, "ask": 23.5, "ask_size": 34.0, "iv": 0.2621, "open_interest": 12.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0107, "vega": 0.3017, "theta": -0.0262, "rho": 0.384, "theo": 22.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-13T11:10:51", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BMO270319P00155000", "bid": 2.65, "bid_size": 23.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.2638, "open_interest": 25.0, "volume": 1.0, "delta": -0.2165, "gamma": 0.011, "vega": 0.3069, "theta": -0.0292, "rho": -0.1316, "theo": 3.5353, "change": 0.325, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T13:18:55", "percent_change": 9.92367, "prev_day_close": 3.27499997615814}, {"option": "BMO270319C00160000", "bid": 17.0, "bid_size": 37.0, "ask": 19.4, "ask_size": 28.0, "iv": 0.2454, "open_interest": 20.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0126, "vega": 0.3439, "theta": -0.0296, "rho": 0.3811, "theo": 18.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-30T10:06:38", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "BMO270319P00160000", "bid": 3.6, "bid_size": 25.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.2591, "open_interest": 86.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.013, "vega": 0.3484, "theta": -0.0323, "rho": -0.1652, "theo": 4.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T10:47:31", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BMO270319C00165000", "bid": 13.8, "bid_size": 6.0, "ask": 16.1, "ask_size": 15.0, "iv": 0.2439, "open_interest": 8.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.0143, "vega": 0.3803, "theta": -0.0324, "rho": 0.3742, "theo": 14.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-26T09:44:07", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "BMO270319P00165000", "bid": 5.0, "bid_size": 13.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.2478, "open_interest": 85.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0149, "vega": 0.383, "theta": -0.0347, "rho": -0.2036, "theo": 6.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-29T11:34:31", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BMO270319C00170000", "bid": 10.8, "bid_size": 11.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.2417, "open_interest": 30.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0157, "vega": 0.4055, "theta": -0.0342, "rho": 0.3374, "theo": 11.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-10-21T09:33:32", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BMO270319P00170000", "bid": 6.8, "bid_size": 11.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.236, "open_interest": 19.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0163, "vega": 0.4057, "theta": -0.036, "rho": -0.2441, "theo": 8.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T12:32:17", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BMO270319C00175000", "bid": 7.2, "bid_size": 19.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.2196, "open_interest": 24.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0164, "vega": 0.4163, "theta": -0.0348, "rho": 0.296, "theo": 9.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-10-30T09:30:07", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BMO270319P00175000", "bid": 9.2, "bid_size": 13.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.2344, "open_interest": 23.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.017, "vega": 0.413, "theta": -0.036, "rho": -0.2865, "theo": 10.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T11:07:02", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BMO270319C00180000", "bid": 5.2, "bid_size": 13.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.2243, "open_interest": 18.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0164, "vega": 0.4111, "theta": -0.0341, "rho": 0.2527, "theo": 7.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-10-28T12:19:32", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BMO270319P00180000", "bid": 12.2, "bid_size": 13.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.2353, "open_interest": 30.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.017, "vega": 0.4028, "theta": -0.0348, "rho": -0.3244, "theo": 13.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-30T13:33:04", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BMO270319C00185000", "bid": 3.4, "bid_size": 20.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.2222, "open_interest": 9.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0157, "vega": 0.3909, "theta": -0.0323, "rho": 0.2102, "theo": 5.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-16T09:55:31", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BMO270319P00185000", "bid": 15.4, "bid_size": 13.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.2235, "open_interest": 2.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0166, "vega": 0.3765, "theta": -0.0327, "rho": -0.35, "theo": 16.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-20T13:28:00", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "BMO270319C00190000", "bid": 2.0, "bid_size": 18.0, "ask": 5.3, "ask_size": 37.0, "iv": 0.2185, "open_interest": 107.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0144, "vega": 0.3592, "theta": -0.0296, "rho": 0.171, "theo": 4.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T12:54:33", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BMO270319P00190000", "bid": 19.0, "bid_size": 13.0, "ask": 21.3, "ask_size": 9.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0159, "vega": 0.3345, "theta": -0.0306, "rho": -0.3521, "theo": 20.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BMO270319C00195000", "bid": 1.7, "bid_size": 17.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.2173, "open_interest": 78.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0127, "vega": 0.3204, "theta": -0.0263, "rho": 0.1367, "theo": 2.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BMO270319P00195000", "bid": 23.1, "bid_size": 9.0, "ask": 25.3, "ask_size": 9.0, "iv": 0.2191, "open_interest": 7.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0152, "vega": 0.2788, "theta": -0.0289, "rho": -0.3219, "theo": 24.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-08-18T12:58:53", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BMO270319C00200000", "bid": 0.45, "bid_size": 20.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.2281, "open_interest": 12.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.011, "vega": 0.2789, "theta": -0.0229, "rho": 0.1077, "theo": 2.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BMO270319P00200000", "bid": 27.3, "bid_size": 9.0, "ask": 30.2, "ask_size": 9.0, "iv": 0.2264, "open_interest": 1.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0151, "vega": 0.2104, "theta": -0.0276, "rho": -0.256, "theo": 28.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-10-01T11:58:36", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "BMO270319C00210000", "bid": 0.3, "bid_size": 13.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.223, "open_interest": 7.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0076, "vega": 0.2004, "theta": -0.0166, "rho": 0.0652, "theo": 1.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BMO270319P00210000", "bid": 36.4, "bid_size": 6.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0089, "vega": 0.0369, "theta": -0.0242, "rho": 0.0, "theo": 38.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4000015258789}, {"option": "BMO270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.2758, "open_interest": 13.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0051, "vega": 0.1379, "theta": -0.0115, "rho": 0.039, "theo": 0.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "BMO270319P00220000", "bid": 47.0, "bid_size": 6.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 48.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "BMO270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0033, "vega": 0.0929, "theta": -0.0078, "rho": 0.0234, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMO270319P00230000", "bid": 56.4, "bid_size": 6.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 58.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4000015258789}, {"option": "BMO270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0021, "vega": 0.0622, "theta": -0.0053, "rho": 0.0142, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO270319P00240000", "bid": 66.4, "bid_size": 6.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 68.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "BMO270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.3059, "open_interest": 10.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0014, "vega": 0.0417, "theta": -0.0036, "rho": 0.0088, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-10T09:30:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO270319P00250000", "bid": 76.4, "bid_size": 6.0, "ask": 80.5, "ask_size": 1.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 78.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "BMO270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0009, "vega": 0.0281, "theta": -0.0024, "rho": 0.0055, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO270319P00260000", "bid": 86.5, "bid_size": 6.0, "ask": 90.2, "ask_size": 6.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 88.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "BMO270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.0192, "theta": -0.0017, "rho": 0.0035, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMO270319P00270000", "bid": 96.4, "bid_size": 6.0, "ask": 100.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 98.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "BMO270617C00110000", "bid": 61.6, "bid_size": 7.0, "ask": 65.1, "ask_size": 9.0, "iv": 0.2842, "open_interest": 105.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0014, "vega": 0.0838, "theta": 0.0, "rho": 0.5069, "theo": 63.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-10-26T15:22:24", "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "BMO270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0015, "vega": 0.0921, "theta": -0.0064, "rho": -0.0319, "theo": 0.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BMO270617C00115000", "bid": 56.9, "bid_size": 6.0, "ask": 60.3, "ask_size": 10.0, "iv": 0.2843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0018, "vega": 0.106, "theta": 0.0, "rho": 0.5234, "theo": 58.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.8, "last_trade_time": "2026-10-26T15:20:33", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "BMO270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.002, "vega": 0.1145, "theta": -0.0076, "rho": -0.0415, "theo": 0.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BMO270617C00120000", "bid": 52.3, "bid_size": 9.0, "ask": 55.5, "ask_size": 8.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0024, "vega": 0.1294, "theta": 0.0, "rho": 0.543, "theo": 54.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "BMO270617P00120000", "bid": 0.1, "bid_size": 9.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.3558, "open_interest": 1.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0025, "vega": 0.1398, "theta": -0.0091, "rho": -0.0533, "theo": 0.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BMO270617C00125000", "bid": 47.6, "bid_size": 10.0, "ask": 50.8, "ask_size": 8.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.003, "vega": 0.1603, "theta": -0.002, "rho": 0.5621, "theo": 49.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "BMO270617P00125000", "bid": 0.15, "bid_size": 15.0, "ask": 2.1, "ask_size": 16.0, "iv": 0.295, "open_interest": 13.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0032, "vega": 0.1706, "theta": -0.0108, "rho": -0.0686, "theo": 1.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "BMO270617C00130000", "bid": 43.1, "bid_size": 15.0, "ask": 46.3, "ask_size": 13.0, "iv": 0.2705, "open_interest": 60.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0038, "vega": 0.1963, "theta": -0.0047, "rho": 0.5794, "theo": 45.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.75, "last_trade_time": "2026-10-15T09:40:26", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "BMO270617P00130000", "bid": 0.75, "bid_size": 19.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.3142, "open_interest": 1.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.004, "vega": 0.2062, "theta": -0.0127, "rho": -0.0883, "theo": 1.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "BMO270617C00135000", "bid": 39.2, "bid_size": 13.0, "ask": 41.6, "ask_size": 14.0, "iv": 0.2718, "open_interest": 8.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0047, "vega": 0.2364, "theta": -0.0076, "rho": 0.5937, "theo": 40.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-10-30T15:41:01", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "BMO270617P00135000", "bid": 1.45, "bid_size": 14.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.2695, "open_interest": 0.0, "volume": 2.0, "delta": -0.1046, "gamma": 0.0049, "vega": 0.2448, "theta": -0.0147, "rho": -0.1108, "theo": 2.0103, "change": 0.05, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T14:57:03", "percent_change": 2.5641, "prev_day_close": 1.95000000298023}, {"option": "BMO270617C00140000", "bid": 34.2, "bid_size": 22.0, "ask": 37.3, "ask_size": 12.0, "iv": 0.252, "open_interest": 15.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0058, "vega": 0.2801, "theta": -0.0105, "rho": 0.604, "theo": 36.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.23, "last_trade_time": "2026-10-29T09:59:39", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "BMO270617P00140000", "bid": 1.15, "bid_size": 17.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0059, "vega": 0.2877, "theta": -0.0168, "rho": -0.1396, "theo": 2.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "BMO270617C00145000", "bid": 30.2, "bid_size": 9.0, "ask": 33.4, "ask_size": 6.0, "iv": 0.2544, "open_interest": 4.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0069, "vega": 0.326, "theta": -0.0135, "rho": 0.6088, "theo": 32.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-20T11:37:59", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "BMO270617P00145000", "bid": 1.85, "bid_size": 28.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0071, "vega": 0.3332, "theta": -0.019, "rho": -0.1736, "theo": 3.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "BMO270617C00150000", "bid": 26.8, "bid_size": 6.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.2535, "open_interest": 2.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0081, "vega": 0.3724, "theta": -0.0163, "rho": 0.607, "theo": 28.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.57, "last_trade_time": "2026-10-27T12:10:46", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "BMO270617P00150000", "bid": 2.7, "bid_size": 13.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0084, "vega": 0.3801, "theta": -0.0211, "rho": -0.2138, "theo": 4.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BMO270617C00155000", "bid": 22.4, "bid_size": 13.0, "ask": 25.8, "ask_size": 17.0, "iv": 0.244, "open_interest": 2.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0093, "vega": 0.4174, "theta": -0.019, "rho": 0.6055, "theo": 24.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-10-27T15:06:23", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BMO270617P00155000", "bid": 3.9, "bid_size": 13.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0096, "vega": 0.4248, "theta": -0.023, "rho": -0.2592, "theo": 5.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "BMO270617C00160000", "bid": 18.9, "bid_size": 13.0, "ask": 22.4, "ask_size": 13.0, "iv": 0.2399, "open_interest": 17.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0105, "vega": 0.4589, "theta": -0.0213, "rho": 0.6228, "theo": 20.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-29T15:27:32", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "BMO270617P00160000", "bid": 5.4, "bid_size": 14.0, "ask": 8.8, "ask_size": 21.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0109, "vega": 0.4639, "theta": -0.0246, "rho": -0.3075, "theo": 6.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BMO270617C00165000", "bid": 16.2, "bid_size": 10.0, "ask": 19.1, "ask_size": 13.0, "iv": 0.2395, "open_interest": 18.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0115, "vega": 0.493, "theta": -0.0231, "rho": 0.5886, "theo": 17.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-28T12:26:27", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "BMO270617P00165000", "bid": 7.1, "bid_size": 14.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.359, "gamma": 0.012, "vega": 0.4962, "theta": -0.0258, "rho": -0.3611, "theo": 8.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BMO270617C00170000", "bid": 13.5, "bid_size": 13.0, "ask": 16.4, "ask_size": 18.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.5964, "gamma": 0.0124, "vega": 0.5175, "theta": -0.0244, "rho": 0.5435, "theo": 14.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "BMO270617P00170000", "bid": 9.2, "bid_size": 13.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0129, "vega": 0.5186, "theta": -0.0263, "rho": -0.4144, "theo": 10.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "BMO270617C00175000", "bid": 11.2, "bid_size": 22.0, "ask": 13.7, "ask_size": 28.0, "iv": 0.2367, "open_interest": 15.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0129, "vega": 0.5306, "theta": -0.0251, "rho": 0.4933, "theo": 12.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T11:41:29", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "BMO270617P00175000", "bid": 11.6, "bid_size": 22.0, "ask": 14.7, "ask_size": 27.0, "iv": 0.2359, "open_interest": 10.0, "volume": 0.0, "delta": -0.487, "gamma": 0.0136, "vega": 0.5279, "theta": -0.0263, "rho": -0.4638, "theo": 12.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.07, "last_trade_time": "2026-11-02T11:34:57", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BMO270617C00180000", "bid": 8.7, "bid_size": 11.0, "ask": 11.4, "ask_size": 18.0, "iv": 0.2307, "open_interest": 2.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.0132, "vega": 0.5311, "theta": -0.025, "rho": 0.4399, "theo": 9.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-10-27T10:22:53", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "BMO270617P00180000", "bid": 14.2, "bid_size": 13.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0139, "vega": 0.5224, "theta": -0.0255, "rho": -0.5093, "theo": 15.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "BMO270617C00185000", "bid": 6.2, "bid_size": 13.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.013, "vega": 0.5188, "theta": -0.0243, "rho": 0.3852, "theo": 7.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "BMO270617P00185000", "bid": 17.4, "bid_size": 13.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0138, "vega": 0.5014, "theta": -0.0239, "rho": -0.5456, "theo": 18.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BMO270617C00190000", "bid": 4.9, "bid_size": 21.0, "ask": 8.2, "ask_size": 34.0, "iv": 0.2273, "open_interest": 1.0, "volume": 0.0, "delta": 0.3479, "gamma": 0.0126, "vega": 0.4946, "theta": -0.023, "rho": 0.3311, "theo": 6.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T10:25:56", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BMO270617P00190000", "bid": 20.7, "bid_size": 13.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0135, "vega": 0.4659, "theta": -0.0219, "rho": -0.5654, "theo": 21.9388, "change": 0.0, "open": 0.0, "high": 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": "BMO270617C00195000", "bid": 3.2, "bid_size": 13.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0118, "vega": 0.4605, "theta": -0.0212, "rho": 0.2796, "theo": 4.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BMO270617P00195000", "bid": 24.2, "bid_size": 14.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0131, "vega": 0.4176, "theta": -0.0198, "rho": -0.5564, "theo": 25.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BMO270617C00200000", "bid": 2.1, "bid_size": 26.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0108, "vega": 0.4192, "theta": -0.0191, "rho": 0.2321, "theo": 3.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BMO270617P00200000", "bid": 27.6, "bid_size": 19.0, "ask": 31.5, "ask_size": 19.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0131, "vega": 0.3549, "theta": -0.0185, "rho": -0.5019, "theo": 29.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "BMO270617C00210000", "bid": 1.3, "bid_size": 25.0, "ask": 2.7, "ask_size": 31.0, "iv": 0.2086, "open_interest": 0.0, "volume": 1.0, "delta": 0.1574, "gamma": 0.0084, "vega": 0.327, "theta": -0.0146, "rho": 0.1529, "theo": 2.1353, "change": 0.675, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 35.0649, "prev_day_close": 1.92500001192093}, {"option": "BMO270617P00210000", "bid": 36.5, "bid_size": 11.0, "ask": 39.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0157, "vega": 0.1733, "theta": -0.0185, "rho": -0.1716, "theo": 38.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "BMO270617C00220000", "bid": 0.65, "bid_size": 21.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.2119, "open_interest": 0.0, "volume": 1.0, "delta": 0.0979, "gamma": 0.0061, "vega": 0.2377, "theta": -0.0104, "rho": 0.0957, "theo": 1.1863, "change": 0.375, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 31.9149, "prev_day_close": 1.17500001192093}, {"option": "BMO270617P00220000", "bid": 46.4, "bid_size": 7.0, "ask": 49.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 48.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "BMO270617C00230000", "bid": 0.05, "bid_size": 21.0, "ask": 1.4, "ask_size": 30.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0042, "vega": 0.1633, "theta": -0.007, "rho": 0.0574, "theo": 0.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "BMO270617P00230000", "bid": 56.7, "bid_size": 7.0, "ask": 60.2, "ask_size": 6.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 58.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "BMO270617C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 32.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0027, "vega": 0.1076, "theta": -0.0045, "rho": 0.0336, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BMO270617P00240000", "bid": 66.4, "bid_size": 6.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 68.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}], "symbol": "BMO", "security_type": "stock", "exchange_id": 3, "current_price": 171.7, "price_change": -1.38, "price_change_percent": -0.8037, "bid": 99.07, "ask": 173.24, "bid_size": 100, "ask_size": 100, "open": 173.06, "high": 173.834, "low": 171.38, "close": 171.7, "prev_day_close": 171.7, "volume": 260276, "iv30": 23.682, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19602403386, "last_trade_time": "2026-11-03T15:59:59", "tick": "down"}, "symbol": "BMO"}