{"timestamp": "2026-11-10 01:20:29", "data": {"options": [{"option": "BNY261120C00100000", "bid": 49.6, "bid_size": 11.0, "ask": 52.9, "ask_size": 11.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0355, "theo": 51.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "BNY261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6217, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0019, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T15:54:13", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY261120C00105000", "bid": 45.0, "bid_size": 10.0, "ask": 48.3, "ask_size": 7.0, "iv": 1.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0372, "theo": 46.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "BNY261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0028, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY261120C00110000", "bid": 40.5, "bid_size": 5.0, "ask": 42.9, "ask_size": 10.0, "iv": 1.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": 0.039, "theo": 41.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "BNY261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.3127, "open_interest": 8.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0041, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T11:31:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY261120C00115000", "bid": 35.7, "bid_size": 27.0, "ask": 38.0, "ask_size": 16.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0007, "vega": 0.0028, "theta": -0.002, "rho": 0.0407, "theo": 36.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "BNY261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 302.0, "iv": 1.1658, "open_interest": 130.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0062, "rho": -0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-08T13:43:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BNY261120C00120000", "bid": 30.4, "bid_size": 39.0, "ask": 33.3, "ask_size": 16.0, "iv": 0.8876, "open_interest": 5.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0058, "rho": 0.0423, "theo": 31.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-10-27T10:25:52", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "BNY261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5355, "open_interest": 103.0, "volume": 2.0, "delta": -0.0061, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0095, "rho": -0.0003, "theo": 0.0272, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:28:22", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "BNY261120C00125000", "bid": 25.5, "bid_size": 38.0, "ask": 28.0, "ask_size": 16.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0022, "vega": 0.0078, "theta": -0.0117, "rho": 0.0438, "theo": 26.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "BNY261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 256.0, "iv": 0.5931, "open_interest": 357.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0023, "vega": 0.0078, "theta": -0.0148, "rho": -0.0006, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BNY261120C00130000", "bid": 20.7, "bid_size": 34.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.6319, "open_interest": 6.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0044, "vega": 0.0135, "theta": -0.0211, "rho": 0.0451, "theo": 21.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-10-27T14:08:45", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BNY261120P00130000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.4446, "open_interest": 228.0, "volume": 1.0, "delta": -0.0209, "gamma": 0.0044, "vega": 0.0135, "theta": -0.0236, "rho": -0.0011, "theo": 0.087, "change": -0.245, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:26:43", "percent_change": -75.3846, "prev_day_close": 0.325000012293458}, {"option": "BNY261120C00135000", "bid": 15.3, "bid_size": 60.0, "ask": 17.4, "ask_size": 34.0, "iv": 0.3338, "open_interest": 67.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0088, "vega": 0.0238, "theta": -0.0363, "rho": 0.0457, "theo": 16.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-10-29T11:01:15", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "BNY261120P00135000", "bid": 0.05, "bid_size": 42.0, "ask": 0.4, "ask_size": 187.0, "iv": 0.4061, "open_interest": 288.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0088, "vega": 0.0238, "theta": -0.0384, "rho": -0.0021, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:08:07", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "BNY261120C00140000", "bid": 11.0, "bid_size": 200.0, "ask": 12.5, "ask_size": 81.0, "iv": 0.3601, "open_interest": 382.0, "volume": 23.0, "delta": 0.9121, "gamma": 0.018, "vega": 0.0426, "theta": -0.0606, "rho": 0.0449, "theo": 11.6411, "change": 2.6, "open": 11.76, "high": 12.89, "low": 11.76, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 27.3684, "prev_day_close": 9.5}, {"option": "BNY261120P00140000", "bid": 0.2, "bid_size": 41.0, "ask": 0.4, "ask_size": 37.0, "iv": 0.3202, "open_interest": 281.0, "volume": 3.0, "delta": -0.0885, "gamma": 0.0182, "vega": 0.0428, "theta": -0.0623, "rho": -0.0044, "theo": 0.3611, "change": -0.75, "open": 0.41, "high": 0.41, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:28:22", "percent_change": -71.4286, "prev_day_close": 1.04999999701977}, {"option": "BNY261120C00145000", "bid": 6.7, "bid_size": 170.0, "ask": 8.4, "ask_size": 185.0, "iv": 0.3467, "open_interest": 375.0, "volume": 11.0, "delta": 0.8053, "gamma": 0.0359, "vega": 0.0729, "theta": -0.095, "rho": 0.0408, "theo": 7.1273, "change": 2.2, "open": 5.77, "high": 7.88, "low": 5.77, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:03:41", "percent_change": 41.5094, "prev_day_close": 5.29999995231628}, {"option": "BNY261120P00145000", "bid": 0.6, "bid_size": 46.0, "ask": 1.1, "ask_size": 149.0, "iv": 0.2922, "open_interest": 536.0, "volume": 5.0, "delta": -0.1964, "gamma": 0.0362, "vega": 0.0731, "theta": -0.0966, "rho": -0.0092, "theo": 0.8435, "change": -0.945, "open": 0.75, "high": 0.75, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:22:16", "percent_change": -56.4179, "prev_day_close": 1.67500001192093}, {"option": "BNY261120C00150000", "bid": 3.1, "bid_size": 61.0, "ask": 4.4, "ask_size": 285.0, "iv": 0.2932, "open_interest": 1332.0, "volume": 34.0, "delta": 0.5845, "gamma": 0.0571, "vega": 0.1024, "theta": -0.1227, "rho": 0.0302, "theo": 3.3998, "change": 1.855, "open": 2.9, "high": 4.23, "low": 2.9, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-09T12:49:33", "percent_change": 78.1053, "prev_day_close": 2.375}, {"option": "BNY261120P00150000", "bid": 1.7, "bid_size": 57.0, "ask": 2.25, "ask_size": 73.0, "iv": 0.2446, "open_interest": 470.0, "volume": 92.0, "delta": -0.42, "gamma": 0.0578, "vega": 0.1025, "theta": -0.1243, "rho": -0.018, "theo": 2.1222, "change": -2.0, "open": 2.85, "high": 2.85, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:26:51", "percent_change": -52.6316, "prev_day_close": 3.79999995231628}, {"option": "BNY261120C00155000", "bid": 1.1, "bid_size": 13.0, "ask": 1.7, "ask_size": 108.0, "iv": 0.2715, "open_interest": 1831.0, "volume": 34.0, "delta": 0.299, "gamma": 0.0524, "vega": 0.0915, "theta": -0.1053, "rho": 0.0156, "theo": 1.2142, "change": 0.555, "open": 0.9, "high": 1.8, "low": 0.9, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T14:56:47", "percent_change": 63.4286, "prev_day_close": 0.875}, {"option": "BNY261120P00155000", "bid": 3.6, "bid_size": 40.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.2329, "open_interest": 16.0, "volume": 75.0, "delta": -0.71, "gamma": 0.0534, "vega": 0.09, "theta": -0.1068, "rho": -0.0262, "theo": 4.9625, "change": -3.0, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T13:51:17", "percent_change": -42.8571, "prev_day_close": 7.0}, {"option": "BNY261120C00160000", "bid": 0.05, "bid_size": 246.0, "ask": 0.7, "ask_size": 84.0, "iv": 0.2623, "open_interest": 458.0, "volume": 7.0, "delta": 0.1211, "gamma": 0.0285, "vega": 0.0538, "theta": -0.063, "rho": 0.0063, "theo": 0.4047, "change": 0.125, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:14:09", "percent_change": 38.4615, "prev_day_close": 0.325000002980232}, {"option": "BNY261120P00160000", "bid": 7.8, "bid_size": 14.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.1702, "open_interest": 54.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.03, "vega": 0.049, "theta": -0.0656, "rho": -0.024, "theo": 9.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-27T15:50:12", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BNY261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 29.0, "iv": 0.3042, "open_interest": 247.0, "volume": 2.0, "delta": 0.0494, "gamma": 0.0131, "vega": 0.0276, "theta": -0.0338, "rho": 0.0026, "theo": 0.1523, "change": -0.125, "open": 0.33, "high": 0.33, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:56:47", "percent_change": -38.4615, "prev_day_close": 0.324999988079071}, {"option": "BNY261120P00165000", "bid": 12.4, "bid_size": 23.0, "ask": 14.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.015, "vega": 0.0193, "theta": -0.0357, "rho": -0.0122, "theo": 13.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "BNY261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4289, "open_interest": 13.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0061, "vega": 0.0143, "theta": -0.0184, "rho": 0.0011, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:36:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BNY261120P00170000", "bid": 16.8, "bid_size": 17.0, "ask": 19.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0046, "vega": 0.0031, "theta": -0.0201, "rho": -0.0018, "theo": 18.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BNY261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.6118, "open_interest": 2.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.003, "vega": 0.0077, "theta": -0.0104, "rho": 0.0005, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-29T12:44:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BNY261120P00175000", "bid": 22.4, "bid_size": 24.0, "ask": 24.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 23.95, "change": -2.89, "open": 23.51, "high": 23.51, "low": 23.51, "tick": "down", "last_trade_price": 23.51, "last_trade_time": "2026-11-09T12:44:14", "percent_change": -10.947, "prev_day_close": 26.3999996185303}, {"option": "BNY261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 122.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0016, "vega": 0.0044, "theta": -0.0062, "rho": 0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BNY261120P00180000", "bid": 26.8, "bid_size": 19.0, "ask": 29.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 28.95, "change": -3.02, "open": 28.38, "high": 28.38, "low": 28.38, "tick": "down", "last_trade_price": 28.38, "last_trade_time": "2026-11-09T12:44:14", "percent_change": -9.61783, "prev_day_close": 31.3999996185303}, {"option": "BNY261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0038, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BNY261120P00185000", "bid": 32.0, "bid_size": 25.0, "ask": 34.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 33.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "BNY261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 24.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0024, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "BNY261120P00190000", "bid": 36.8, "bid_size": 18.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 38.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "BNY261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.001, "theta": -0.0016, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 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": "BNY261120P00195000", "bid": 41.8, "bid_size": 11.0, "ask": 44.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 43.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "BNY261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BNY261120P00200000", "bid": 46.8, "bid_size": 11.0, "ask": 50.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 48.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "BNY261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0005, "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": 1.70000004768372}, {"option": "BNY261120P00210000", "bid": 56.8, "bid_size": 11.0, "ask": 59.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 58.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "BNY261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY261120P00220000", "bid": 66.8, "bid_size": 11.0, "ask": 69.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 68.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "BNY261218C00055000", "bid": 94.4, "bid_size": 5.0, "ask": 98.4, "ask_size": 6.0, "iv": 1.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0614, "theo": 96.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "BNY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.871, "open_interest": 23.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-15T11:21:09", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY261218C00060000", "bid": 89.4, "bid_size": 5.0, "ask": 93.5, "ask_size": 1.0, "iv": 1.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0669, "theo": 91.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "BNY261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7246, "open_interest": 10.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY261218C00065000", "bid": 84.4, "bid_size": 5.0, "ask": 88.5, "ask_size": 6.0, "iv": 0.9932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0725, "theo": 86.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "BNY261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5905, "open_interest": 77.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY261218C00070000", "bid": 79.9, "bid_size": 5.0, "ask": 83.2, "ask_size": 5.0, "iv": 1.0249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.078, "theo": 81.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "BNY261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4667, "open_interest": 12.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0015, "rho": -0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY261218C00075000", "bid": 74.5, "bid_size": 5.0, "ask": 78.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0835, "theo": 76.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "BNY261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3514, "open_interest": 6.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0018, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY261218C00080000", "bid": 69.5, "bid_size": 1.0, "ask": 73.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0029, "theta": 0.0, "rho": 0.089, "theo": 71.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.66, "last_trade_time": "2026-07-24T09:44:31", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "BNY261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.2436, "open_interest": 38.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0023, "rho": -0.0003, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY261218C00085000", "bid": 64.5, "bid_size": 5.0, "ask": 68.6, "ask_size": 6.0, "iv": 0.6944, "open_interest": 23.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0039, "theta": 0.0, "rho": 0.0945, "theo": 66.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "BNY261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.1421, "open_interest": 27.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0039, "theta": -0.003, "rho": -0.0004, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-07-28T09:53:25", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BNY261218C00090000", "bid": 59.5, "bid_size": 5.0, "ask": 63.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 146.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0052, "theta": 0.0, "rho": 0.0999, "theo": 61.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-05-26T12:42:00", "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "BNY261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.0461, "open_interest": 3.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0037, "rho": -0.0006, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T14:15:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BNY261218C00095000", "bid": 54.6, "bid_size": 5.0, "ask": 57.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 233.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.0071, "theta": 0.0, "rho": 0.1052, "theo": 56.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.89, "last_trade_time": "2026-07-23T13:12:42", "percent_change": 0.0, "prev_day_close": 53.4499988555908}, {"option": "BNY261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.9548, "open_interest": 37.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0071, "theta": -0.0048, "rho": -0.0008, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T14:55:26", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BNY261218C00100000", "bid": 50.2, "bid_size": 5.0, "ask": 53.6, "ask_size": 5.0, "iv": 0.6808, "open_interest": 12.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0007, "vega": 0.0096, "theta": -0.001, "rho": 0.1105, "theo": 51.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-09-17T09:31:38", "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "BNY261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 308.0, "iv": 0.8676, "open_interest": 39.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0007, "vega": 0.0096, "theta": -0.006, "rho": -0.0011, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-10T11:24:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BNY261218C00105000", "bid": 45.3, "bid_size": 6.0, "ask": 48.7, "ask_size": 7.0, "iv": 0.6352, "open_interest": 94.0, "volume": 13.0, "delta": 0.9905, "gamma": 0.001, "vega": 0.0131, "theta": -0.0031, "rho": 0.1156, "theo": 46.6911, "change": 4.65, "open": 48.3, "high": 48.3, "low": 48.3, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-11-09T14:23:18", "percent_change": 10.6529, "prev_day_close": 43.6499996185303}, {"option": "BNY261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 340.0, "iv": 0.784, "open_interest": 109.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.001, "vega": 0.0132, "theta": -0.0078, "rho": -0.0016, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:48:45", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BNY261218C00110000", "bid": 40.3, "bid_size": 14.0, "ask": 43.7, "ask_size": 12.0, "iv": 0.5596, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0016, "vega": 0.018, "theta": -0.0058, "rho": 0.1204, "theo": 41.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.65, "last_trade_time": "2026-06-15T09:30:08", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "BNY261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 327.0, "iv": 0.7075, "open_interest": 34.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0016, "vega": 0.0181, "theta": -0.01, "rho": -0.0023, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:12:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNY261218C00115000", "bid": 35.9, "bid_size": 41.0, "ask": 38.8, "ask_size": 24.0, "iv": 0.5633, "open_interest": 71.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0023, "vega": 0.0249, "theta": -0.0092, "rho": 0.1249, "theo": 36.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-10-26T13:15:35", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "BNY261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 311.0, "iv": 0.4436, "open_interest": 224.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0023, "vega": 0.025, "theta": -0.0129, "rho": -0.0034, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:17:59", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BNY261218C00120000", "bid": 31.0, "bid_size": 46.0, "ask": 33.5, "ask_size": 16.0, "iv": 0.4711, "open_interest": 43.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0035, "vega": 0.0347, "theta": -0.0135, "rho": 0.1287, "theo": 31.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.11, "last_trade_time": "2026-10-27T15:53:55", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "BNY261218P00120000", "bid": 0.1, "bid_size": 1.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.3848, "open_interest": 453.0, "volume": 1.0, "delta": -0.0305, "gamma": 0.0035, "vega": 0.0348, "theta": -0.0167, "rho": -0.005, "theo": 0.2347, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:37:50", "percent_change": -50.0, "prev_day_close": 0.299999997019768}, {"option": "BNY261218C00125000", "bid": 26.6, "bid_size": 39.0, "ask": 28.6, "ask_size": 17.0, "iv": 0.4524, "open_interest": 53.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0053, "vega": 0.0485, "theta": -0.0189, "rho": 0.1316, "theo": 27.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-10-30T14:10:44", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BNY261218P00125000", "bid": 0.2, "bid_size": 15.0, "ask": 0.95, "ask_size": 232.0, "iv": 0.4058, "open_interest": 245.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0054, "vega": 0.0488, "theta": -0.0217, "rho": -0.0075, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T15:16:33", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BNY261218C00130000", "bid": 21.6, "bid_size": 80.0, "ask": 23.7, "ask_size": 72.0, "iv": 0.3846, "open_interest": 116.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0082, "vega": 0.068, "theta": -0.0258, "rho": 0.1328, "theo": 22.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-10-30T10:49:09", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BNY261218P00130000", "bid": 0.05, "bid_size": 247.0, "ask": 2.75, "ask_size": 306.0, "iv": 0.436, "open_interest": 233.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0082, "vega": 0.0683, "theta": -0.0282, "rho": -0.0114, "theo": 0.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T09:34:51", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "BNY261218C00135000", "bid": 16.9, "bid_size": 106.0, "ask": 19.0, "ask_size": 46.0, "iv": 0.341, "open_interest": 253.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0125, "vega": 0.0946, "theta": -0.0343, "rho": 0.1313, "theo": 17.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T14:05:24", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BNY261218P00135000", "bid": 0.45, "bid_size": 66.0, "ask": 0.95, "ask_size": 88.0, "iv": 0.2898, "open_interest": 392.0, "volume": 7.0, "delta": -0.1117, "gamma": 0.0126, "vega": 0.0954, "theta": -0.0364, "rho": -0.0178, "theo": 0.8351, "change": -0.45, "open": 1.36, "high": 1.36, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:54:44", "percent_change": -36.0, "prev_day_close": 1.24999995529652}, {"option": "BNY261218C00140000", "bid": 12.7, "bid_size": 57.0, "ask": 14.5, "ask_size": 53.0, "iv": 0.3137, "open_interest": 245.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0187, "vega": 0.1289, "theta": -0.0442, "rho": 0.1252, "theo": 13.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-11-06T12:40:16", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BNY261218P00140000", "bid": 0.95, "bid_size": 25.0, "ask": 1.55, "ask_size": 41.0, "iv": 0.2699, "open_interest": 475.0, "volume": 3.0, "delta": -0.1778, "gamma": 0.019, "vega": 0.1295, "theta": -0.046, "rho": -0.0277, "theo": 1.3606, "change": -0.975, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:31:55", "percent_change": -43.8202, "prev_day_close": 2.22500002384186}, {"option": "BNY261218C00145000", "bid": 8.6, "bid_size": 138.0, "ask": 9.9, "ask_size": 78.0, "iv": 0.267, "open_interest": 685.0, "volume": 3.0, "delta": 0.7223, "gamma": 0.0264, "vega": 0.1664, "theta": -0.0537, "rho": 0.1124, "theo": 9.0741, "change": 2.15, "open": 8.3, "high": 9.73, "low": 8.3, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T15:00:55", "percent_change": 28.8591, "prev_day_close": 7.45000004768372}, {"option": "BNY261218P00145000", "bid": 1.9, "bid_size": 69.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.248, "open_interest": 1243.0, "volume": 5.0, "delta": -0.2821, "gamma": 0.0269, "vega": 0.1672, "theta": -0.0555, "rho": -0.0425, "theo": 2.2904, "change": -1.37, "open": 2.15, "high": 2.15, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T11:37:29", "percent_change": -39.7101, "prev_day_close": 3.45000004768372}, {"option": "BNY261218C00150000", "bid": 5.6, "bid_size": 3.0, "ask": 6.5, "ask_size": 110.0, "iv": 0.2593, "open_interest": 872.0, "volume": 4.0, "delta": 0.5772, "gamma": 0.0328, "vega": 0.1935, "theta": -0.0595, "rho": 0.0915, "theo": 5.692, "change": 1.43, "open": 6.04, "high": 6.38, "low": 6.04, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-11-09T15:23:36", "percent_change": 30.7527, "prev_day_close": 4.64999985694885}, {"option": "BNY261218P00150000", "bid": 3.5, "bid_size": 51.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.2349, "open_interest": 155.0, "volume": 21.0, "delta": -0.431, "gamma": 0.0337, "vega": 0.1935, "theta": -0.0614, "rho": -0.0614, "theo": 3.9128, "change": -2.45, "open": 3.7, "high": 3.7, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T12:58:26", "percent_change": -41.5254, "prev_day_close": 5.90000009536743}, {"option": "BNY261218C00155000", "bid": 3.1, "bid_size": 19.0, "ask": 3.9, "ask_size": 91.0, "iv": 0.2466, "open_interest": 440.0, "volume": 29.0, "delta": 0.4101, "gamma": 0.0334, "vega": 0.1923, "theta": -0.0577, "rho": 0.0658, "theo": 3.2634, "change": 0.925, "open": 3.3, "high": 3.9, "low": 3.3, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:37:51", "percent_change": 35.9223, "prev_day_close": 2.57499992847443}, {"option": "BNY261218P00155000", "bid": 5.2, "bid_size": 141.0, "ask": 7.5, "ask_size": 73.0, "iv": 0.2254, "open_interest": 279.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0349, "vega": 0.1891, "theta": -0.0598, "rho": -0.0766, "theo": 6.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-10-15T11:21:09", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BNY261218C00160000", "bid": 1.5, "bid_size": 57.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.2329, "open_interest": 685.0, "volume": 23.0, "delta": 0.2644, "gamma": 0.0278, "vega": 0.1627, "theta": -0.049, "rho": 0.0426, "theo": 1.7957, "change": 0.275, "open": 1.5, "high": 2.02, "low": 1.5, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:30:54", "percent_change": 19.2982, "prev_day_close": 1.42500001192093}, {"option": "BNY261218P00160000", "bid": 8.8, "bid_size": 96.0, "ask": 10.4, "ask_size": 41.0, "iv": 0.2012, "open_interest": 342.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0297, "vega": 0.1534, "theta": -0.0515, "rho": -0.082, "theo": 10.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-27T15:50:12", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BNY261218C00165000", "bid": 0.75, "bid_size": 23.0, "ask": 1.1, "ask_size": 95.0, "iv": 0.2406, "open_interest": 282.0, "volume": 6.0, "delta": 0.1635, "gamma": 0.0201, "vega": 0.1237, "theta": -0.0383, "rho": 0.0264, "theo": 1.0044, "change": 0.25, "open": 0.79, "high": 1.0, "low": 0.79, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:22:03", "percent_change": 35.7143, "prev_day_close": 0.700000017881394}, {"option": "BNY261218P00165000", "bid": 13.0, "bid_size": 199.0, "ask": 15.2, "ask_size": 56.0, "iv": 0.2116, "open_interest": 607.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0223, "vega": 0.1058, "theta": -0.0412, "rho": -0.0711, "theo": 14.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-14T10:56:31", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "BNY261218C00170000", "bid": 0.1, "bid_size": 147.0, "ask": 0.75, "ask_size": 112.0, "iv": 0.2407, "open_interest": 184.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0137, "vega": 0.0896, "theta": -0.0288, "rho": 0.0163, "theo": 0.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:20:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNY261218P00170000", "bid": 17.4, "bid_size": 12.0, "ask": 19.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0162, "vega": 0.0634, "theta": -0.033, "rho": -0.0504, "theo": 19.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-19T10:32:43", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BNY261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.328, "open_interest": 327.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0092, "vega": 0.0642, "theta": -0.0215, "rho": 0.0104, "theo": 0.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T11:15:06", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BNY261218P00175000", "bid": 22.1, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0108, "vega": 0.0247, "theta": -0.0274, "rho": -0.0185, "theo": 23.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "BNY261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.3246, "open_interest": 116.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0062, "vega": 0.0463, "theta": -0.0162, "rho": 0.0068, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T14:37:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BNY261218P00180000", "bid": 27.2, "bid_size": 1.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0036, "vega": 0.0042, "theta": -0.0155, "rho": 0.0, "theo": 28.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "BNY261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.3776, "open_interest": 307.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0043, "vega": 0.0337, "theta": -0.0123, "rho": 0.0046, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-22T10:54:44", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BNY261218P00185000", "bid": 32.1, "bid_size": 5.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 33.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "BNY261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.3976, "open_interest": 193.0, "volume": 0.0, "delta": 0.02, "gamma": 0.003, "vega": 0.025, "theta": -0.0094, "rho": 0.0032, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BNY261218P00190000", "bid": 37.1, "bid_size": 5.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 38.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "BNY261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.4337, "open_interest": 131.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0022, "vega": 0.0187, "theta": -0.0074, "rho": 0.0023, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:12:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BNY261218P00195000", "bid": 42.1, "bid_size": 5.0, "ask": 45.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 43.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "BNY261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.393, "open_interest": 23.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0016, "vega": 0.0143, "theta": -0.0058, "rho": 0.0016, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-24T12:18:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BNY261218P00200000", "bid": 47.1, "bid_size": 5.0, "ask": 50.9, "ask_size": 5.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 48.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "BNY261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6557, "open_interest": 28.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0009, "vega": 0.0086, "theta": -0.0037, "rho": 0.0009, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T12:00:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BNY261218P00210000", "bid": 57.1, "bid_size": 5.0, "ask": 60.9, "ask_size": 5.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 58.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "BNY261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7246, "open_interest": 11.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0025, "rho": 0.0006, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T09:48:29", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY261218P00220000", "bid": 66.8, "bid_size": 3.0, "ask": 70.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 68.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "BNY270115C00037500", "bid": 111.9, "bid_size": 5.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0712, "theo": 113.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.6, "last_trade_time": "2026-07-24T13:50:11", "percent_change": 0.0, "prev_day_close": 110.849998474121}, {"option": "BNY270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.933, "open_interest": 24.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-03T14:50:45", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY270115C00040000", "bid": 109.4, "bid_size": 5.0, "ask": 113.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0759, "theo": 111.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.349998474121}, {"option": "BNY270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8473, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY270115C00042500", "bid": 107.0, "bid_size": 5.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0807, "theo": 109.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.849998474121}, {"option": "BNY270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.2628, "open_interest": 26.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-11T13:31:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BNY270115C00045000", "bid": 104.5, "bid_size": 5.0, "ask": 108.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0854, "theo": 106.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "BNY270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6925, "open_interest": 8.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY270115C00047500", "bid": 102.0, "bid_size": 5.0, "ask": 106.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0901, "theo": 104.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "BNY270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.622, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY270115C00050000", "bid": 99.4, "bid_size": 5.0, "ask": 103.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0949, "theo": 101.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.21, "last_trade_time": "2026-06-08T12:11:23", "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "BNY270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5554, "open_interest": 66.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-06-24T10:34:59", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY270115C00055000", "bid": 94.6, "bid_size": 5.0, "ask": 98.7, "ask_size": 6.0, "iv": 0.7508, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1043, "theo": 96.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "BNY270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4324, "open_interest": 33.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-06-24T10:34:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY270115C00060000", "bid": 89.6, "bid_size": 5.0, "ask": 93.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1138, "theo": 91.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.58, "last_trade_time": "2026-08-27T09:45:57", "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "BNY270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3207, "open_interest": 29.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0015, "theta": -0.0007, "rho": -0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY270115C00062500", "bid": 87.1, "bid_size": 5.0, "ask": 91.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.1185, "theo": 89.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "BNY270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2685, "open_interest": 6.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0008, "rho": -0.0002, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BNY270115C00065000", "bid": 84.7, "bid_size": 5.0, "ask": 88.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.1232, "theo": 86.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.97, "last_trade_time": "2026-11-04T09:57:43", "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "BNY270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2184, "open_interest": 10.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.001, "rho": -0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-17T11:21:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY270115C00067500", "bid": 82.2, "bid_size": 5.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.1279, "theo": 84.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3000030517578}, {"option": "BNY270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1702, "open_interest": 14.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0011, "rho": -0.0003, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY270115C00070000", "bid": 79.7, "bid_size": 5.0, "ask": 83.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 69.0, "volume": 5.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.1326, "theo": 81.792, "change": 4.15, "open": 83.2, "high": 83.2, "low": 83.2, "tick": "up", "last_trade_price": 83.2, "last_trade_time": "2026-11-09T14:25:23", "percent_change": 5.24984, "prev_day_close": 79.0500030517578}, {"option": "BNY270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.1238, "open_interest": 214.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0013, "rho": -0.0004, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:35:40", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BNY270115C00072500", "bid": 77.1, "bid_size": 5.0, "ask": 81.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.1372, "theo": 79.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-09-28T10:22:29", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "BNY270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0791, "open_interest": 34.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0015, "rho": -0.0005, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY270115C00075000", "bid": 74.8, "bid_size": 5.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.1419, "theo": 76.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.57, "last_trade_time": "2026-10-19T15:12:41", "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "BNY270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0359, "open_interest": 25.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0017, "rho": -0.0006, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-06-17T10:05:59", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BNY270115C00077500", "bid": 72.8, "bid_size": 5.0, "ask": 75.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0047, "theta": 0.0, "rho": 0.1465, "theo": 74.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "BNY270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9941, "open_interest": 19.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0019, "rho": -0.0007, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY270115C00080000", "bid": 69.8, "bid_size": 8.0, "ask": 73.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 213.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0056, "theta": 0.0, "rho": 0.1511, "theo": 71.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-10-07T11:40:22", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "BNY270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9536, "open_interest": 20.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0022, "rho": -0.0008, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:26:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY270115C00082500", "bid": 67.3, "bid_size": 5.0, "ask": 71.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0065, "theta": 0.0, "rho": 0.1557, "theo": 69.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.55, "last_trade_time": "2026-09-28T14:05:35", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "BNY270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9143, "open_interest": 68.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0025, "rho": -0.0009, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-07-30T10:12:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY270115C00085000", "bid": 64.9, "bid_size": 5.0, "ask": 68.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 195.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0076, "theta": 0.0, "rho": 0.1603, "theo": 66.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.95, "last_trade_time": "2026-10-23T15:11:10", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "BNY270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8762, "open_interest": 351.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0028, "rho": -0.0011, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-13T13:03:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY270115C00087500", "bid": 62.4, "bid_size": 5.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.009, "theta": 0.0, "rho": 0.1648, "theo": 64.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.3, "last_trade_time": "2026-10-12T10:06:43", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "BNY270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8391, "open_interest": 437.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.009, "theta": -0.0032, "rho": -0.0013, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-13T11:10:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNY270115C00090000", "bid": 59.9, "bid_size": 5.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 260.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0005, "vega": 0.0105, "theta": 0.0, "rho": 0.1693, "theo": 62.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.21, "last_trade_time": "2026-08-12T10:51:22", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "BNY270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.5544, "open_interest": 180.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0106, "theta": -0.0037, "rho": -0.0016, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T15:46:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BNY270115C00092500", "bid": 57.5, "bid_size": 5.0, "ask": 61.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 438.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0006, "vega": 0.0123, "theta": 0.0, "rho": 0.1737, "theo": 59.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.85, "last_trade_time": "2026-10-02T15:09:28", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "BNY270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.6963, "open_interest": 415.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0006, "vega": 0.0124, "theta": -0.0042, "rho": -0.0019, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-26T10:24:34", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BNY270115C00095000", "bid": 55.0, "bid_size": 5.0, "ask": 59.1, "ask_size": 6.0, "iv": 0.453, "open_interest": 1539.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.0144, "theta": 0.0, "rho": 0.1781, "theo": 57.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-10-23T14:23:29", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "BNY270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.6439, "open_interest": 1809.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0007, "vega": 0.0145, "theta": -0.0048, "rho": -0.0023, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T10:24:33", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BNY270115C00097500", "bid": 53.0, "bid_size": 5.0, "ask": 56.2, "ask_size": 5.0, "iv": 0.4529, "open_interest": 960.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0008, "vega": 0.0169, "theta": 0.0, "rho": 0.1824, "theo": 54.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-06-12T12:02:43", "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "BNY270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.5671, "open_interest": 922.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0008, "vega": 0.017, "theta": -0.0055, "rho": -0.0027, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T09:46:37", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BNY270115C00100000", "bid": 50.1, "bid_size": 5.0, "ask": 54.1, "ask_size": 6.0, "iv": 0.4134, "open_interest": 722.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.001, "vega": 0.0198, "theta": -0.0003, "rho": 0.1865, "theo": 52.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.3, "last_trade_time": "2026-10-23T15:17:08", "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "BNY270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 42.0, "iv": 0.526, "open_interest": 854.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.001, "vega": 0.0199, "theta": -0.0063, "rho": -0.0032, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T10:09:29", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BNY270115C00105000", "bid": 45.7, "bid_size": 5.0, "ask": 48.7, "ask_size": 5.0, "iv": 0.4035, "open_interest": 1488.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0015, "vega": 0.0271, "theta": -0.0027, "rho": 0.1945, "theo": 47.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.5, "last_trade_time": "2026-10-30T11:40:37", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "BNY270115P00105000", "bid": 0.05, "bid_size": 88.0, "ask": 0.3, "ask_size": 161.0, "iv": 0.4275, "open_interest": 2090.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0015, "vega": 0.0275, "theta": -0.0082, "rho": -0.0047, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T10:10:02", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "BNY270115C00110000", "bid": 41.6, "bid_size": 216.0, "ask": 44.1, "ask_size": 213.0, "iv": 0.4953, "open_interest": 630.0, "volume": 1.0, "delta": 0.977, "gamma": 0.0022, "vega": 0.0371, "theta": -0.0057, "rho": 0.2018, "theo": 42.3643, "change": 3.65, "open": 43.45, "high": 43.45, "low": 43.45, "tick": "up", "last_trade_price": 43.45, "last_trade_time": "2026-11-09T12:22:10", "percent_change": 9.17086, "prev_day_close": 39.7999992370606}, {"option": "BNY270115P00110000", "bid": 0.1, "bid_size": 135.0, "ask": 0.4, "ask_size": 175.0, "iv": 0.4031, "open_interest": 1884.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0022, "vega": 0.0375, "theta": -0.0106, "rho": -0.0068, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:25:35", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "BNY270115C00115000", "bid": 37.1, "bid_size": 127.0, "ask": 38.4, "ask_size": 150.0, "iv": 0.4188, "open_interest": 502.0, "volume": 1.0, "delta": 0.9663, "gamma": 0.0031, "vega": 0.0506, "theta": -0.0093, "rho": 0.208, "theo": 37.514, "change": 3.7, "open": 38.7, "high": 38.7, "low": 38.7, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-11-09T13:40:20", "percent_change": 10.5714, "prev_day_close": 35.0}, {"option": "BNY270115P00115000", "bid": 0.2, "bid_size": 67.0, "ask": 0.5, "ask_size": 146.0, "iv": 0.3778, "open_interest": 1489.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0032, "vega": 0.0509, "theta": -0.0137, "rho": -0.0098, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:15:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BNY270115C00120000", "bid": 32.2, "bid_size": 170.0, "ask": 33.9, "ask_size": 182.0, "iv": 0.3993, "open_interest": 1180.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0045, "vega": 0.0684, "theta": -0.0137, "rho": 0.2127, "theo": 32.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-10-21T11:26:28", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "BNY270115P00120000", "bid": 0.3, "bid_size": 122.0, "ask": 0.7, "ask_size": 172.0, "iv": 0.3542, "open_interest": 10126.0, "volume": 1.0, "delta": -0.0509, "gamma": 0.0046, "vega": 0.069, "theta": -0.0176, "rho": -0.0142, "theo": 0.5062, "change": -0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:36:47", "percent_change": -31.0345, "prev_day_close": 0.725000023841858}, {"option": "BNY270115C00125000", "bid": 27.6, "bid_size": 66.0, "ask": 29.3, "ask_size": 271.0, "iv": 0.38, "open_interest": 1088.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0064, "vega": 0.0917, "theta": -0.019, "rho": 0.2151, "theo": 27.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-03T14:43:11", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "BNY270115P00125000", "bid": 0.4, "bid_size": 201.0, "ask": 0.95, "ask_size": 101.0, "iv": 0.3263, "open_interest": 607.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0065, "vega": 0.0925, "theta": -0.0224, "rho": -0.0206, "theo": 0.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:19:47", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "BNY270115C00130000", "bid": 23.0, "bid_size": 64.0, "ask": 25.0, "ask_size": 184.0, "iv": 0.3617, "open_interest": 101.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.009, "vega": 0.1209, "theta": -0.0251, "rho": 0.2142, "theo": 23.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.26, "last_trade_time": "2026-10-23T12:00:53", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BNY270115P00130000", "bid": 0.65, "bid_size": 263.0, "ask": 1.5, "ask_size": 166.0, "iv": 0.3126, "open_interest": 3428.0, "volume": 16.0, "delta": -0.1082, "gamma": 0.0091, "vega": 0.1223, "theta": -0.0281, "rho": -0.0297, "theo": 1.1043, "change": -0.625, "open": 1.3, "high": 1.3, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:21:50", "percent_change": -37.3134, "prev_day_close": 1.67500001192093}, {"option": "BNY270115C00135000", "bid": 18.4, "bid_size": 135.0, "ask": 21.0, "ask_size": 164.0, "iv": 0.3414, "open_interest": 46.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0123, "vega": 0.1557, "theta": -0.0318, "rho": 0.2089, "theo": 18.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-23T15:07:10", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "BNY270115P00135000", "bid": 1.35, "bid_size": 97.0, "ask": 2.0, "ask_size": 146.0, "iv": 0.2985, "open_interest": 172.0, "volume": 3.0, "delta": -0.1572, "gamma": 0.0126, "vega": 0.1572, "theta": -0.0345, "rho": -0.0423, "theo": 1.6514, "change": -0.725, "open": 1.77, "high": 1.77, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:22:01", "percent_change": -31.8681, "prev_day_close": 2.27499997615814}, {"option": "BNY270115C00140000", "bid": 14.3, "bid_size": 154.0, "ask": 16.1, "ask_size": 149.0, "iv": 0.2996, "open_interest": 156.0, "volume": 9.0, "delta": 0.7793, "gamma": 0.0163, "vega": 0.1937, "theta": -0.0386, "rho": 0.1974, "theo": 14.828, "change": 2.35, "open": 15.4, "high": 15.46, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T15:47:57", "percent_change": 18.1467, "prev_day_close": 12.9500002861023}, {"option": "BNY270115P00140000", "bid": 2.05, "bid_size": 143.0, "ask": 2.95, "ask_size": 188.0, "iv": 0.2819, "open_interest": 8323.0, "volume": 4.0, "delta": -0.2255, "gamma": 0.0167, "vega": 0.1949, "theta": -0.0409, "rho": -0.0594, "theo": 2.4751, "change": -1.18, "open": 2.37, "high": 2.37, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T12:37:31", "percent_change": -34.2029, "prev_day_close": 3.44999992847443}, {"option": "BNY270115C00145000", "bid": 10.6, "bid_size": 159.0, "ask": 12.5, "ask_size": 267.0, "iv": 0.2867, "open_interest": 242.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0204, "vega": 0.229, "theta": -0.0442, "rho": 0.1791, "theo": 11.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T15:56:16", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BNY270115P00145000", "bid": 3.1, "bid_size": 103.0, "ask": 4.3, "ask_size": 114.0, "iv": 0.2663, "open_interest": 89.0, "volume": 4.0, "delta": -0.3166, "gamma": 0.021, "vega": 0.2308, "theta": -0.0464, "rho": -0.0807, "theo": 3.6995, "change": -1.4, "open": 3.67, "high": 3.7, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:21:50", "percent_change": -28.5714, "prev_day_close": 4.90000009536743}, {"option": "BNY270115C00150000", "bid": 7.4, "bid_size": 79.0, "ask": 9.1, "ask_size": 264.0, "iv": 0.2705, "open_interest": 376.0, "volume": 2.0, "delta": 0.5824, "gamma": 0.0236, "vega": 0.2532, "theta": -0.0473, "rho": 0.1536, "theo": 7.8432, "change": 1.45, "open": 7.99, "high": 8.45, "low": 7.99, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-09T11:55:44", "percent_change": 20.7143, "prev_day_close": 7.00000023841858}, {"option": "BNY270115P00150000", "bid": 4.9, "bid_size": 180.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.2538, "open_interest": 11615.0, "volume": 1.0, "delta": -0.4299, "gamma": 0.0246, "vega": 0.2531, "theta": -0.0495, "rho": -0.1039, "theo": 5.4663, "change": -1.65, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T12:21:46", "percent_change": -23.4043, "prev_day_close": 7.04999995231628}, {"option": "BNY270115C00155000", "bid": 4.8, "bid_size": 158.0, "ask": 6.3, "ask_size": 214.0, "iv": 0.2576, "open_interest": 169.0, "volume": 0.0, "delta": 0.461, "gamma": 0.0249, "vega": 0.2573, "theta": -0.0467, "rho": 0.1234, "theo": 5.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:40:46", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "BNY270115P00155000", "bid": 6.5, "bid_size": 49.0, "ask": 9.2, "ask_size": 50.0, "iv": 0.2432, "open_interest": 31.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0263, "vega": 0.2535, "theta": -0.0491, "rho": -0.124, "theo": 7.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-10-29T15:56:12", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BNY270115C00160000", "bid": 2.1, "bid_size": 491.0, "ask": 3.9, "ask_size": 199.0, "iv": 0.2264, "open_interest": 666.0, "volume": 9.0, "delta": 0.3412, "gamma": 0.0235, "vega": 0.2384, "theta": -0.0423, "rho": 0.0922, "theo": 3.326, "change": 1.1, "open": 3.5, "high": 4.0, "low": 3.5, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:51:54", "percent_change": 37.931, "prev_day_close": 2.89999997615814}, {"option": "BNY270115P00160000", "bid": 9.8, "bid_size": 42.0, "ask": 12.3, "ask_size": 16.0, "iv": 0.2393, "open_interest": 73.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0255, "vega": 0.2259, "theta": -0.045, "rho": -0.1324, "theo": 11.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-11-05T12:02:43", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BNY270115C00165000", "bid": 1.8, "bid_size": 54.0, "ask": 2.65, "ask_size": 217.0, "iv": 0.2479, "open_interest": 327.0, "volume": 12.0, "delta": 0.2377, "gamma": 0.02, "vega": 0.2019, "theta": -0.0352, "rho": 0.0645, "theo": 2.0264, "change": 0.6, "open": 1.45, "high": 2.45, "low": 1.45, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:08:52", "percent_change": 33.3333, "prev_day_close": 1.80000007152557}, {"option": "BNY270115P00165000", "bid": 13.4, "bid_size": 25.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.2292, "open_interest": 25.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0226, "vega": 0.1761, "theta": -0.0384, "rho": -0.1231, "theo": 14.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T12:47:01", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "BNY270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 319.0, "iv": 0.235, "open_interest": 335.0, "volume": 4.0, "delta": 0.1582, "gamma": 0.0156, "vega": 0.159, "theta": -0.0275, "rho": 0.0431, "theo": 1.2075, "change": 0.475, "open": 1.21, "high": 1.55, "low": 1.21, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:48:00", "percent_change": 44.186, "prev_day_close": 1.07500001788139}, {"option": "BNY270115P00170000", "bid": 17.4, "bid_size": 17.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0189, "vega": 0.1155, "theta": -0.0317, "rho": -0.0948, "theo": 19.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "BNY270115C00175000", "bid": 0.55, "bid_size": 46.0, "ask": 1.2, "ask_size": 235.0, "iv": 0.2549, "open_interest": 251.0, "volume": 2.0, "delta": 0.1025, "gamma": 0.0114, "vega": 0.1185, "theta": -0.0205, "rho": 0.0279, "theo": 0.7162, "change": 0.1, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:51:20", "percent_change": 15.3846, "prev_day_close": 0.650000005960464}, {"option": "BNY270115P00175000", "bid": 22.4, "bid_size": 11.0, "ask": 24.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0152, "vega": 0.0506, "theta": -0.0255, "rho": -0.0488, "theo": 23.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "BNY270115C00180000", "bid": 0.25, "bid_size": 134.0, "ask": 1.4, "ask_size": 271.0, "iv": 0.2868, "open_interest": 170.0, "volume": 2.0, "delta": 0.0657, "gamma": 0.008, "vega": 0.0856, "theta": -0.0149, "rho": 0.0179, "theo": 0.4282, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:51:20", "percent_change": 12.5, "prev_day_close": 0.400000005960464}, {"option": "BNY270115P00180000", "bid": 26.8, "bid_size": 7.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0013, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 28.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "BNY270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 329.0, "iv": 0.2835, "open_interest": 389.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0054, "vega": 0.0605, "theta": -0.0106, "rho": 0.0114, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:14:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNY270115P00185000", "bid": 32.1, "bid_size": 5.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 33.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "BNY270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.2991, "open_interest": 55.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0037, "vega": 0.0426, "theta": -0.0075, "rho": 0.0074, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T09:30:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BNY270115P00190000", "bid": 37.1, "bid_size": 5.0, "ask": 40.9, "ask_size": 8.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 38.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "BNY270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.3306, "open_interest": 38.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0025, "vega": 0.03, "theta": -0.0054, "rho": 0.0048, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T13:44:27", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BNY270115P00195000", "bid": 42.1, "bid_size": 5.0, "ask": 45.9, "ask_size": 5.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 43.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "BNY270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.3531, "open_interest": 122.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0017, "vega": 0.0213, "theta": -0.0038, "rho": 0.0032, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T15:49:59", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BNY270115P00200000", "bid": 46.8, "bid_size": 6.0, "ask": 50.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 48.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.67, "last_trade_time": "2026-10-29T15:55:57", "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "BNY270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.4202, "open_interest": 17.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0008, "vega": 0.0109, "theta": -0.002, "rho": 0.0015, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T14:05:20", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BNY270115P00210000", "bid": 57.1, "bid_size": 5.0, "ask": 60.9, "ask_size": 5.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 58.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-10-29T15:55:57", "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "BNY270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 49.0, "iv": 0.488, "open_interest": 13.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0011, "rho": 0.0007, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-17T09:38:55", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BNY270115P00220000", "bid": 67.1, "bid_size": 5.0, "ask": 70.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 68.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "BNY270319C00060000", "bid": 89.7, "bid_size": 5.0, "ask": 93.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1223, "theo": 91.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6500015258789}, {"option": "BNY270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9537, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0014, "rho": -0.0013, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T09:31:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BNY270319C00065000", "bid": 84.8, "bid_size": 5.0, "ask": 88.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0072, "theta": 0.0, "rho": 0.1349, "theo": 86.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "BNY270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8801, "open_interest": 2.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.009, "theta": -0.0018, "rho": -0.0018, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-28T15:14:46", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BNY270319C00070000", "bid": 79.8, "bid_size": 5.0, "ask": 83.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0102, "theta": 0.0, "rho": 0.1491, "theo": 82.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-10-13T09:57:51", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "BNY270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.8122, "open_interest": 1.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0117, "theta": -0.0022, "rho": -0.0024, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BNY270319C00075000", "bid": 75.3, "bid_size": 5.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0141, "theta": 0.0, "rho": 0.1677, "theo": 77.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-05-22T15:32:11", "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "BNY270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.6633, "open_interest": 2.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0154, "theta": -0.0028, "rho": -0.0032, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BNY270319C00080000", "bid": 69.9, "bid_size": 5.0, "ask": 74.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1010.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0005, "vega": 0.0198, "theta": 0.0, "rho": 0.2788, "theo": 72.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-03T09:32:04", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "BNY270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.4683, "open_interest": 151.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.02, "theta": -0.0034, "rho": -0.0044, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:28:57", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BNY270319C00085000", "bid": 65.5, "bid_size": 5.0, "ask": 69.2, "ask_size": 6.0, "iv": 0.464, "open_interest": 56.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0007, "vega": 0.0258, "theta": 0.0, "rho": 0.2949, "theo": 67.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.84, "last_trade_time": "2026-10-23T10:50:36", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "BNY270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5191, "open_interest": 36.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0007, "vega": 0.026, "theta": -0.0042, "rho": -0.0059, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T13:16:38", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BNY270319C00090000", "bid": 60.6, "bid_size": 5.0, "ask": 64.4, "ask_size": 4.0, "iv": 0.444, "open_interest": 16.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0009, "vega": 0.0334, "theta": 0.0, "rho": 0.3104, "theo": 62.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.75, "last_trade_time": "2026-10-23T10:49:04", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "BNY270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.4745, "open_interest": 19.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0009, "vega": 0.0336, "theta": -0.0053, "rho": -0.0079, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T12:15:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BNY270319C00095000", "bid": 55.8, "bid_size": 5.0, "ask": 59.4, "ask_size": 5.0, "iv": 0.4081, "open_interest": 188.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0013, "vega": 0.0432, "theta": 0.0, "rho": 0.3251, "theo": 57.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-10-09T11:26:15", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "BNY270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.4369, "open_interest": 14.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0013, "vega": 0.0435, "theta": -0.0065, "rho": -0.0106, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T12:02:04", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BNY270319C00100000", "bid": 50.9, "bid_size": 5.0, "ask": 54.6, "ask_size": 5.0, "iv": 0.3837, "open_interest": 76.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0017, "vega": 0.0556, "theta": -0.0017, "rho": 0.3388, "theo": 52.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-05T09:30:53", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "BNY270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 0.3915, "open_interest": 8.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0017, "vega": 0.0562, "theta": -0.008, "rho": -0.0144, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:46:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BNY270319C00105000", "bid": 46.6, "bid_size": 5.0, "ask": 49.8, "ask_size": 10.0, "iv": 0.3988, "open_interest": 193.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0023, "vega": 0.0712, "theta": -0.0041, "rho": 0.3511, "theo": 47.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.79, "last_trade_time": "2026-09-03T13:00:06", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "BNY270319P00105000", "bid": 0.05, "bid_size": 99.0, "ask": 0.8, "ask_size": 237.0, "iv": 0.3608, "open_interest": 51.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0023, "vega": 0.0718, "theta": -0.0098, "rho": -0.0193, "theo": 0.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:48:39", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BNY270319C00110000", "bid": 41.9, "bid_size": 5.0, "ask": 45.1, "ask_size": 4.0, "iv": 0.3802, "open_interest": 102.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0031, "vega": 0.0907, "theta": -0.0068, "rho": 0.3615, "theo": 43.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.08, "last_trade_time": "2026-09-08T09:43:36", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "BNY270319P00110000", "bid": 0.1, "bid_size": 125.0, "ask": 0.9, "ask_size": 203.0, "iv": 0.3332, "open_interest": 45.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0031, "vega": 0.0915, "theta": -0.012, "rho": -0.026, "theo": 0.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:54:41", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BNY270319C00115000", "bid": 36.6, "bid_size": 3.0, "ask": 39.7, "ask_size": 3.0, "iv": 0.2941, "open_interest": 10.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0041, "vega": 0.1147, "theta": -0.0098, "rho": 0.3695, "theo": 38.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.82, "last_trade_time": "2026-10-27T15:56:20", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "BNY270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.3225, "open_interest": 38.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0042, "vega": 0.1157, "theta": -0.0145, "rho": -0.0349, "theo": 0.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:01:13", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BNY270319C00120000", "bid": 32.7, "bid_size": 19.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.3165, "open_interest": 226.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0054, "vega": 0.1434, "theta": -0.0133, "rho": 0.3741, "theo": 33.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-16T11:06:33", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "BNY270319P00120000", "bid": 0.65, "bid_size": 53.0, "ask": 1.65, "ask_size": 131.0, "iv": 0.3155, "open_interest": 49.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0055, "vega": 0.1451, "theta": -0.0175, "rho": -0.0468, "theo": 1.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:58:42", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BNY270319C00125000", "bid": 27.4, "bid_size": 23.0, "ask": 30.6, "ask_size": 12.0, "iv": 0.2767, "open_interest": 19.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.007, "vega": 0.177, "theta": -0.017, "rho": 0.3744, "theo": 29.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-16T09:35:23", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "BNY270319P00125000", "bid": 0.6, "bid_size": 14.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.2949, "open_interest": 1462.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0072, "vega": 0.1794, "theta": -0.0208, "rho": -0.0621, "theo": 1.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-07T10:32:52", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "BNY270319C00130000", "bid": 23.0, "bid_size": 20.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.2728, "open_interest": 14.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0089, "vega": 0.2147, "theta": -0.021, "rho": 0.3693, "theo": 25.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-09-15T12:26:30", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "BNY270319P00130000", "bid": 0.7, "bid_size": 64.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.2819, "open_interest": 1425.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.0092, "vega": 0.2176, "theta": -0.0243, "rho": -0.0817, "theo": 2.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-22T10:30:43", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "BNY270319C00135000", "bid": 19.7, "bid_size": 235.0, "ask": 22.2, "ask_size": 147.0, "iv": 0.2765, "open_interest": 108.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0111, "vega": 0.2547, "theta": -0.0249, "rho": 0.3578, "theo": 21.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.39, "last_trade_time": "2026-11-03T11:39:53", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "BNY270319P00135000", "bid": 2.5, "bid_size": 190.0, "ask": 4.0, "ask_size": 226.0, "iv": 0.2861, "open_interest": 6866.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0114, "vega": 0.2581, "theta": -0.0278, "rho": -0.1064, "theo": 3.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T13:48:11", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BNY270319C00140000", "bid": 16.4, "bid_size": 229.0, "ask": 18.4, "ask_size": 224.0, "iv": 0.2758, "open_interest": 578.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0133, "vega": 0.2938, "theta": -0.0285, "rho": 0.339, "theo": 17.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T13:21:49", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BNY270319P00140000", "bid": 3.8, "bid_size": 140.0, "ask": 4.8, "ask_size": 66.0, "iv": 0.2721, "open_interest": 9945.0, "volume": 1.0, "delta": -0.2683, "gamma": 0.0137, "vega": 0.2968, "theta": -0.031, "rho": -0.1358, "theo": 4.2706, "change": -1.25, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T12:34:55", "percent_change": -23.3645, "prev_day_close": 5.35000014305115}, {"option": "BNY270319C00145000", "bid": 12.8, "bid_size": 209.0, "ask": 14.5, "ask_size": 117.0, "iv": 0.2575, "open_interest": 75.0, "volume": 0.0, "delta": 0.6681, "gamma": 0.0154, "vega": 0.3275, "theta": -0.0314, "rho": 0.3126, "theo": 13.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T15:33:32", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "BNY270319P00145000", "bid": 5.7, "bid_size": 1.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.2691, "open_interest": 224.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0159, "vega": 0.3293, "theta": -0.0336, "rho": -0.1697, "theo": 5.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-05T10:42:00", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "BNY270319C00150000", "bid": 9.4, "bid_size": 361.0, "ask": 12.1, "ask_size": 253.0, "iv": 0.2546, "open_interest": 685.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.017, "vega": 0.3506, "theta": -0.0332, "rho": 0.2796, "theo": 10.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T11:12:36", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "BNY270319P00150000", "bid": 7.5, "bid_size": 20.0, "ask": 9.1, "ask_size": 53.0, "iv": 0.2717, "open_interest": 81.0, "volume": 2.0, "delta": -0.4265, "gamma": 0.0176, "vega": 0.3508, "theta": -0.0349, "rho": -0.2055, "theo": 7.6968, "change": -1.7, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T15:15:18", "percent_change": -18.5792, "prev_day_close": 9.15000009536743}, {"option": "BNY270319C00155000", "bid": 7.9, "bid_size": 15.0, "ask": 9.5, "ask_size": 260.0, "iv": 0.2637, "open_interest": 4369.0, "volume": 3.0, "delta": 0.5011, "gamma": 0.0178, "vega": 0.359, "theta": -0.0335, "rho": 0.2419, "theo": 8.1648, "change": 1.64, "open": 8.54, "high": 8.54, "low": 8.54, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-11-09T15:15:09", "percent_change": 23.7681, "prev_day_close": 6.89999985694885}, {"option": "BNY270319P00155000", "bid": 8.7, "bid_size": 4.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.2681, "open_interest": 88.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0186, "vega": 0.3559, "theta": -0.0348, "rho": -0.2399, "theo": 10.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-11-04T14:30:23", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "BNY270319C00160000", "bid": 5.7, "bid_size": 47.0, "ask": 6.9, "ask_size": 190.0, "iv": 0.2516, "open_interest": 1842.0, "volume": 3.0, "delta": 0.4146, "gamma": 0.0176, "vega": 0.3511, "theta": -0.0324, "rho": 0.2025, "theo": 6.06, "change": 1.65, "open": 6.3, "high": 6.4, "low": 6.3, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T13:23:54", "percent_change": 34.7368, "prev_day_close": 4.75}, {"option": "BNY270319P00160000", "bid": 11.8, "bid_size": 62.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.238, "open_interest": 196.0, "volume": 20.0, "delta": -0.608, "gamma": 0.0186, "vega": 0.3426, "theta": -0.0333, "rho": -0.268, "theo": 13.031, "change": -2.45, "open": 12.4, "high": 12.5, "low": 12.3, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T11:09:21", "percent_change": -16.4983, "prev_day_close": 14.8499999046326}, {"option": "BNY270319C00165000", "bid": 3.9, "bid_size": 126.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.2405, "open_interest": 165.0, "volume": 9.0, "delta": 0.3334, "gamma": 0.0166, "vega": 0.3283, "theta": -0.03, "rho": 0.1643, "theo": 4.4131, "change": 0.8, "open": 4.3, "high": 4.6, "low": 4.3, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:20:33", "percent_change": 21.6216, "prev_day_close": 3.70000004768372}, {"option": "BNY270319P00165000", "bid": 15.2, "bid_size": 31.0, "ask": 17.6, "ask_size": 14.0, "iv": 0.2413, "open_interest": 53.0, "volume": 7.0, "delta": -0.6951, "gamma": 0.0179, "vega": 0.3116, "theta": -0.0308, "rho": -0.2823, "theo": 16.4338, "change": -2.95, "open": 15.7, "high": 15.9, "low": 15.6, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-11-09T12:34:39", "percent_change": -15.903, "prev_day_close": 18.5500001907349}, {"option": "BNY270319C00170000", "bid": 2.95, "bid_size": 1.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.2451, "open_interest": 176.0, "volume": 27.0, "delta": 0.2615, "gamma": 0.0149, "vega": 0.2947, "theta": -0.0268, "rho": 0.1296, "theo": 3.1702, "change": 0.75, "open": 2.9, "high": 3.3, "low": 2.9, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:12:14", "percent_change": 29.4118, "prev_day_close": 2.55000007152557}, {"option": "BNY270319P00170000", "bid": 18.9, "bid_size": 27.0, "ask": 21.1, "ask_size": 13.0, "iv": 0.2309, "open_interest": 16.0, "volume": 1.0, "delta": -0.7749, "gamma": 0.0169, "vega": 0.267, "theta": -0.0282, "rho": -0.2697, "theo": 20.2707, "change": -3.25, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T11:06:17", "percent_change": -14.2857, "prev_day_close": 22.75}, {"option": "BNY270319C00175000", "bid": 1.65, "bid_size": 218.0, "ask": 2.85, "ask_size": 70.0, "iv": 0.2416, "open_interest": 58.0, "volume": 26.0, "delta": 0.2013, "gamma": 0.0128, "vega": 0.2556, "theta": -0.0231, "rho": 0.1001, "theo": 2.2591, "change": 0.45, "open": 2.05, "high": 2.2, "low": 2.05, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T11:07:34", "percent_change": 25.7143, "prev_day_close": 1.74999994039536}, {"option": "BNY270319P00175000", "bid": 23.1, "bid_size": 219.0, "ask": 25.4, "ask_size": 32.0, "iv": 0.2298, "open_interest": 2122.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0159, "vega": 0.209, "theta": -0.0258, "rho": -0.2392, "theo": 24.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-21T14:59:12", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "BNY270319C00180000", "bid": 0.85, "bid_size": 292.0, "ask": 2.35, "ask_size": 171.0, "iv": 0.2431, "open_interest": 108.0, "volume": 12.0, "delta": 0.1528, "gamma": 0.0107, "vega": 0.2158, "theta": -0.0195, "rho": 0.0762, "theo": 1.6053, "change": 0.3, "open": 1.5, "high": 1.5, "low": 1.45, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:15:35", "percent_change": 25.0, "prev_day_close": 1.20000001788139}, {"option": "BNY270319P00180000", "bid": 27.6, "bid_size": 11.0, "ask": 29.9, "ask_size": 11.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0149, "vega": 0.1412, "theta": -0.0242, "rho": -0.1749, "theo": 28.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "BNY270319C00185000", "bid": 0.6, "bid_size": 289.0, "ask": 1.45, "ask_size": 60.0, "iv": 0.2387, "open_interest": 127.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0087, "vega": 0.1785, "theta": -0.0162, "rho": 0.0575, "theo": 1.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:26:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BNY270319P00185000", "bid": 32.0, "bid_size": 5.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0129, "vega": 0.0681, "theta": -0.0216, "rho": -0.07, "theo": 33.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "BNY270319C00190000", "bid": 0.3, "bid_size": 255.0, "ask": 1.05, "ask_size": 43.0, "iv": 0.2379, "open_interest": 49.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.007, "vega": 0.1456, "theta": -0.0132, "rho": 0.0432, "theo": 0.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:47:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BNY270319P00190000", "bid": 36.8, "bid_size": 1.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0033, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 38.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "BNY270319C00195000", "bid": 0.1, "bid_size": 21.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.2412, "open_interest": 11.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0056, "vega": 0.1176, "theta": -0.0107, "rho": 0.0324, "theo": 0.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-07T10:17:35", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "BNY270319P00195000", "bid": 42.1, "bid_size": 1.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 43.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "BNY270319C00200000", "bid": 0.1, "bid_size": 21.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.2554, "open_interest": 24.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0044, "vega": 0.0944, "theta": -0.0087, "rho": 0.0244, "theo": 0.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T12:39:59", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BNY270319P00200000", "bid": 47.1, "bid_size": 5.0, "ask": 50.4, "ask_size": 5.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 48.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "BNY270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.3006, "open_interest": 3.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0027, "vega": 0.0605, "theta": -0.0056, "rho": 0.0139, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BNY270319P00210000", "bid": 57.1, "bid_size": 1.0, "ask": 60.9, "ask_size": 5.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 58.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "BNY270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.332, "open_interest": 4.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0016, "vega": 0.0388, "theta": -0.0036, "rho": 0.0081, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BNY270319P00220000", "bid": 67.1, "bid_size": 1.0, "ask": 70.9, "ask_size": 1.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 68.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "BNY270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.35, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.001, "vega": 0.0251, "theta": -0.0024, "rho": 0.0048, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BNY270319P00230000", "bid": 77.1, "bid_size": 1.0, "ask": 80.5, "ask_size": 1.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 78.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "BNY270617C00075000", "bid": 75.5, "bid_size": 5.0, "ask": 79.1, "ask_size": 5.0, "iv": 0.3983, "open_interest": 1.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0007, "vega": 0.0463, "theta": 0.0, "rho": 0.3409, "theo": 77.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-08-03T09:32:04", "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "BNY270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 39.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0007, "vega": 0.0479, "theta": -0.0048, "rho": -0.0156, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T15:57:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BNY270617C00080000", "bid": 70.6, "bid_size": 5.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0009, "vega": 0.0576, "theta": 0.0, "rho": 0.4024, "theo": 72.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.15, "last_trade_time": "2026-09-18T12:09:22", "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "BNY270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 43.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0009, "vega": 0.0584, "theta": -0.0057, "rho": -0.0197, "theo": 0.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BNY270617C00085000", "bid": 65.9, "bid_size": 5.0, "ask": 69.8, "ask_size": 5.0, "iv": 0.41, "open_interest": 46.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0012, "vega": 0.0707, "theta": 0.0, "rho": 0.4797, "theo": 67.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-10-23T10:48:16", "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "BNY270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 53.0, "iv": 0.4276, "open_interest": 9.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0012, "vega": 0.0715, "theta": -0.0066, "rho": -0.0249, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T12:14:16", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BNY270617C00090000", "bid": 62.1, "bid_size": 9.0, "ask": 64.6, "ask_size": 9.0, "iv": 0.422, "open_interest": 89.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0015, "vega": 0.0857, "theta": 0.0, "rho": 0.5024, "theo": 63.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.82, "last_trade_time": "2026-10-23T10:50:36", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "BNY270617P00090000", "bid": 0.1, "bid_size": 10.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0015, "vega": 0.0866, "theta": -0.0077, "rho": -0.0312, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BNY270617C00095000", "bid": 57.6, "bid_size": 5.0, "ask": 59.9, "ask_size": 5.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0019, "vega": 0.1037, "theta": 0.0, "rho": 0.5232, "theo": 58.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "BNY270617P00095000", "bid": 0.2, "bid_size": 10.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.4002, "open_interest": 2.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.002, "vega": 0.1049, "theta": -0.0089, "rho": -0.0393, "theo": 0.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-16T10:40:55", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BNY270617C00100000", "bid": 52.9, "bid_size": 5.0, "ask": 55.3, "ask_size": 5.0, "iv": 0.3904, "open_interest": 14.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0024, "vega": 0.1246, "theta": 0.0, "rho": 0.5419, "theo": 53.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-10-22T10:59:29", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "BNY270617P00100000", "bid": 0.2, "bid_size": 10.0, "ask": 1.3, "ask_size": 49.0, "iv": 0.3484, "open_interest": 801.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0024, "vega": 0.1266, "theta": -0.0103, "rho": -0.0493, "theo": 1.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-15T14:02:52", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "BNY270617C00105000", "bid": 47.3, "bid_size": 3.0, "ask": 50.7, "ask_size": 3.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.003, "vega": 0.1492, "theta": -0.0015, "rho": 0.5577, "theo": 49.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "BNY270617P00105000", "bid": 0.65, "bid_size": 10.0, "ask": 2.6, "ask_size": 54.0, "iv": 0.3789, "open_interest": 167.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0031, "vega": 0.151, "theta": -0.0118, "rho": -0.0619, "theo": 1.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-21T10:19:18", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BNY270617C00110000", "bid": 42.8, "bid_size": 3.0, "ask": 46.2, "ask_size": 3.0, "iv": 0.3271, "open_interest": 1.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0037, "vega": 0.1774, "theta": -0.0042, "rho": 0.5703, "theo": 44.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-09-30T14:34:28", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "BNY270617P00110000", "bid": 0.15, "bid_size": 8.0, "ask": 2.9, "ask_size": 48.0, "iv": 0.3365, "open_interest": 16.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0038, "vega": 0.18, "theta": -0.0135, "rho": -0.0774, "theo": 1.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T11:20:25", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BNY270617C00115000", "bid": 38.6, "bid_size": 3.0, "ask": 41.6, "ask_size": 3.0, "iv": 0.318, "open_interest": 2.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0046, "vega": 0.209, "theta": -0.0069, "rho": 0.5787, "theo": 40.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-09-18T10:11:39", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "BNY270617P00115000", "bid": 0.5, "bid_size": 11.0, "ask": 2.6, "ask_size": 30.0, "iv": 0.3029, "open_interest": 255.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0047, "vega": 0.2121, "theta": -0.0153, "rho": -0.0962, "theo": 2.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-03T11:22:10", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "BNY270617C00120000", "bid": 34.9, "bid_size": 16.0, "ask": 37.2, "ask_size": 23.0, "iv": 0.3186, "open_interest": 40.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0056, "vega": 0.2444, "theta": -0.0098, "rho": 0.582, "theo": 36.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-10-26T13:19:14", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "BNY270617P00120000", "bid": 1.4, "bid_size": 13.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.3139, "open_interest": 53.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0058, "vega": 0.2475, "theta": -0.0173, "rho": -0.1194, "theo": 2.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-10-15T11:37:23", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BNY270617C00125000", "bid": 30.3, "bid_size": 27.0, "ask": 33.2, "ask_size": 22.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0068, "vega": 0.2824, "theta": -0.0127, "rho": 0.5796, "theo": 31.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-18T09:44:01", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "BNY270617P00125000", "bid": 2.2, "bid_size": 89.0, "ask": 4.2, "ask_size": 81.0, "iv": 0.3011, "open_interest": 14.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.007, "vega": 0.2863, "theta": -0.0192, "rho": -0.1469, "theo": 3.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-27T10:32:14", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BNY270617C00130000", "bid": 25.8, "bid_size": 67.0, "ask": 29.2, "ask_size": 58.0, "iv": 0.2845, "open_interest": 8.0, "volume": 2.0, "delta": 0.8077, "gamma": 0.008, "vega": 0.3217, "theta": -0.0155, "rho": 0.5706, "theo": 27.7997, "change": 2.4, "open": 27.95, "high": 27.95, "low": 27.95, "tick": "down", "last_trade_price": 27.95, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 9.39335, "prev_day_close": 25.5500001907349}, {"option": "BNY270617P00130000", "bid": 3.1, "bid_size": 93.0, "ask": 5.1, "ask_size": 125.0, "iv": 0.2917, "open_interest": 59.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0083, "vega": 0.3266, "theta": -0.0212, "rho": -0.18, "theo": 4.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T12:47:10", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BNY270617C00135000", "bid": 22.9, "bid_size": 39.0, "ask": 25.5, "ask_size": 102.0, "iv": 0.2899, "open_interest": 51.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0093, "vega": 0.3609, "theta": -0.0182, "rho": 0.5542, "theo": 23.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.31, "last_trade_time": "2026-11-04T10:18:52", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "BNY270617P00135000", "bid": 4.0, "bid_size": 55.0, "ask": 6.6, "ask_size": 27.0, "iv": 0.2853, "open_interest": 58.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0097, "vega": 0.3656, "theta": -0.023, "rho": -0.2157, "theo": 5.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T14:25:27", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BNY270617C00140000", "bid": 19.1, "bid_size": 28.0, "ask": 21.9, "ask_size": 30.0, "iv": 0.277, "open_interest": 35.0, "volume": 0.0, "delta": 0.7147, "gamma": 0.0106, "vega": 0.3975, "theta": -0.0206, "rho": 0.53, "theo": 20.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-04T12:59:53", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BNY270617P00140000", "bid": 5.8, "bid_size": 46.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.274, "open_interest": 2421.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0111, "vega": 0.4013, "theta": -0.0246, "rho": -0.2565, "theo": 6.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-29T15:22:11", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "BNY270617C00145000", "bid": 16.2, "bid_size": 39.0, "ask": 18.4, "ask_size": 116.0, "iv": 0.2709, "open_interest": 36.0, "volume": 0.0, "delta": 0.6587, "gamma": 0.0118, "vega": 0.4285, "theta": -0.0225, "rho": 0.4985, "theo": 17.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-11-05T10:50:29", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "BNY270617P00145000", "bid": 7.3, "bid_size": 35.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.2733, "open_interest": 58.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0124, "vega": 0.4314, "theta": -0.0257, "rho": -0.3002, "theo": 8.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-22T12:16:34", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "BNY270617C00150000", "bid": 13.3, "bid_size": 33.0, "ask": 15.6, "ask_size": 114.0, "iv": 0.2664, "open_interest": 24.0, "volume": 1.0, "delta": 0.5978, "gamma": 0.0127, "vega": 0.4512, "theta": -0.0239, "rho": 0.4603, "theo": 14.2105, "change": 1.44, "open": 14.09, "high": 14.09, "low": 14.09, "tick": "up", "last_trade_price": 14.09, "last_trade_time": "2026-11-09T11:41:55", "percent_change": 11.3834, "prev_day_close": 12.6499996185303}, {"option": "BNY270617P00150000", "bid": 8.9, "bid_size": 32.0, "ask": 11.6, "ask_size": 18.0, "iv": 0.2612, "open_interest": 36.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0135, "vega": 0.4517, "theta": -0.0264, "rho": -0.3433, "theo": 10.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-27T14:11:24", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BNY270617C00155000", "bid": 10.4, "bid_size": 127.0, "ask": 12.9, "ask_size": 129.0, "iv": 0.2566, "open_interest": 88.0, "volume": 0.0, "delta": 0.5335, "gamma": 0.0133, "vega": 0.4632, "theta": -0.0246, "rho": 0.4172, "theo": 11.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-30T12:46:24", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BNY270617P00155000", "bid": 11.4, "bid_size": 38.0, "ask": 14.2, "ask_size": 23.0, "iv": 0.2598, "open_interest": 83.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0143, "vega": 0.4595, "theta": -0.0263, "rho": -0.382, "theo": 12.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-28T13:12:59", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BNY270617C00160000", "bid": 9.1, "bid_size": 43.0, "ask": 10.5, "ask_size": 234.0, "iv": 0.2608, "open_interest": 2598.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0135, "vega": 0.4633, "theta": -0.0246, "rho": 0.371, "theo": 9.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T10:29:34", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "BNY270617P00160000", "bid": 14.2, "bid_size": 9.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.2488, "open_interest": 158.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.0147, "vega": 0.4531, "theta": -0.0256, "rho": -0.4162, "theo": 15.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.54, "last_trade_time": "2026-09-22T13:54:50", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BNY270617C00165000", "bid": 6.2, "bid_size": 42.0, "ask": 9.2, "ask_size": 39.0, "iv": 0.2533, "open_interest": 77.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0134, "vega": 0.4519, "theta": -0.024, "rho": 0.324, "theo": 7.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-11-05T09:49:16", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BNY270617P00165000", "bid": 17.3, "bid_size": 21.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.2516, "open_interest": 82.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0147, "vega": 0.4324, "theta": -0.0242, "rho": -0.4388, "theo": 18.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-27T14:34:17", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BNY270617C00170000", "bid": 4.8, "bid_size": 301.0, "ask": 6.9, "ask_size": 355.0, "iv": 0.2447, "open_interest": 618.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0128, "vega": 0.4302, "theta": -0.0228, "rho": 0.2784, "theo": 5.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-11-05T14:27:22", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BNY270617P00170000", "bid": 20.6, "bid_size": 45.0, "ask": 23.5, "ask_size": 27.0, "iv": 0.247, "open_interest": 167.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0144, "vega": 0.3975, "theta": -0.0224, "rho": -0.4444, "theo": 22.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-26T14:09:43", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "BNY270617C00175000", "bid": 4.4, "bid_size": 15.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.2476, "open_interest": 58.0, "volume": 5.0, "delta": 0.29, "gamma": 0.0119, "vega": 0.4007, "theta": -0.0213, "rho": 0.2358, "theo": 4.6756, "change": 0.48, "open": 5.0, "high": 5.0, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-09T15:58:06", "percent_change": 11.1628, "prev_day_close": 4.30000007152557}, {"option": "BNY270617P00175000", "bid": 24.4, "bid_size": 22.0, "ask": 27.4, "ask_size": 16.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0141, "vega": 0.3504, "theta": -0.0206, "rho": -0.4244, "theo": 25.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "BNY270617C00180000", "bid": 3.2, "bid_size": 65.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2435, "open_interest": 57.0, "volume": 1.0, "delta": 0.2416, "gamma": 0.0109, "vega": 0.3661, "theta": -0.0194, "rho": 0.1974, "theo": 3.6725, "change": 0.54, "open": 3.69, "high": 3.69, "low": 3.69, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-09T15:58:06", "percent_change": 17.1429, "prev_day_close": 3.14999997615814}, {"option": "BNY270617P00180000", "bid": 28.5, "bid_size": 22.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.2443, "open_interest": 2.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0138, "vega": 0.2898, "theta": -0.0192, "rho": -0.3751, "theo": 30.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-17T10:38:28", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "BNY270617C00185000", "bid": 1.3, "bid_size": 220.0, "ask": 3.9, "ask_size": 160.0, "iv": 0.2371, "open_interest": 72.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0097, "vega": 0.3294, "theta": -0.0175, "rho": 0.1639, "theo": 2.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-09T10:30:10", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "BNY270617P00185000", "bid": 32.8, "bid_size": 13.0, "ask": 35.7, "ask_size": 13.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0138, "vega": 0.2234, "theta": -0.0182, "rho": -0.2934, "theo": 34.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "BNY270617C00190000", "bid": 0.7, "bid_size": 50.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.2483, "open_interest": 50.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0086, "vega": 0.2928, "theta": -0.0156, "rho": 0.1354, "theo": 2.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-04T15:53:23", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "BNY270617P00190000", "bid": 37.0, "bid_size": 11.0, "ask": 39.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0148, "vega": 0.1514, "theta": -0.0151, "rho": -0.1913, "theo": 39.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "BNY270617C00195000", "bid": 1.15, "bid_size": 178.0, "ask": 2.3, "ask_size": 193.0, "iv": 0.2463, "open_interest": 103.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0075, "vega": 0.2576, "theta": -0.0138, "rho": 0.1115, "theo": 1.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T14:50:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BNY270617P00195000", "bid": 42.0, "bid_size": 1.0, "ask": 45.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0094, "vega": 0.0529, "theta": -0.0211, "rho": 0.0, "theo": 43.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "BNY270617C00200000", "bid": 0.55, "bid_size": 104.0, "ask": 1.7, "ask_size": 18.0, "iv": 0.2368, "open_interest": 531.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0064, "vega": 0.2247, "theta": -0.0121, "rho": 0.0914, "theo": 1.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-10-23T10:16:44", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "BNY270617P00200000", "bid": 47.0, "bid_size": 5.0, "ask": 50.9, "ask_size": 5.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0016, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 48.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "BNY270617C00210000", "bid": 0.1, "bid_size": 25.0, "ask": 1.2, "ask_size": 16.0, "iv": 0.2388, "open_interest": 11.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0047, "vega": 0.1689, "theta": -0.0091, "rho": 0.0617, "theo": 0.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BNY270617P00210000", "bid": 57.0, "bid_size": 1.0, "ask": 60.9, "ask_size": 5.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 58.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "BNY270617C00220000", "bid": 0.05, "bid_size": 12.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.2465, "open_interest": 2.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0034, "vega": 0.1257, "theta": -0.0069, "rho": 0.0419, "theo": 0.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BNY270617P00220000", "bid": 67.0, "bid_size": 5.0, "ask": 70.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 68.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "BNY270617C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.3302, "open_interest": 2.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0025, "vega": 0.0933, "theta": -0.0052, "rho": 0.0287, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNY270617P00230000", "bid": 77.0, "bid_size": 1.0, "ask": 80.9, "ask_size": 5.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 78.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "BNY270617C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 48.0, "iv": 0.291, "open_interest": 1.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0018, "vega": 0.0694, "theta": -0.0039, "rho": 0.0199, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BNY270617P00240000", "bid": 87.0, "bid_size": 5.0, "ask": 90.9, "ask_size": 5.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 88.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "BNY280121C00055000", "bid": 94.8, "bid_size": 5.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.4776, "open_interest": 57.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0004, "vega": 0.0489, "theta": 0.0, "rho": 0.4193, "theo": 97.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-10-23T12:58:37", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "BNY280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 49.0, "iv": 0.6077, "open_interest": 42.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0004, "vega": 0.0535, "theta": -0.0028, "rho": -0.0268, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-18T12:53:03", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BNY280121C00060000", "bid": 90.0, "bid_size": 2.0, "ask": 95.0, "ask_size": 2.0, "iv": 0.4658, "open_interest": 16.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0005, "vega": 0.0607, "theta": 0.0, "rho": 0.5623, "theo": 92.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.72, "last_trade_time": "2026-10-20T14:02:01", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "BNY280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 59.0, "iv": 0.5595, "open_interest": 46.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0005, "vega": 0.0654, "theta": -0.0032, "rho": -0.0337, "theo": 0.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-07-15T09:32:24", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BNY280121C00065000", "bid": 85.5, "bid_size": 2.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.4611, "open_interest": 16.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0006, "vega": 0.0777, "theta": 0.0, "rho": 0.7103, "theo": 87.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.97, "last_trade_time": "2026-11-04T09:57:43", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "BNY280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 66.0, "iv": 0.5196, "open_interest": 9.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0007, "vega": 0.0795, "theta": -0.0038, "rho": -0.042, "theo": 0.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T09:30:13", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BNY280121C00070000", "bid": 81.3, "bid_size": 1.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.4387, "open_interest": 69.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0008, "vega": 0.0911, "theta": 0.0, "rho": 0.7521, "theo": 83.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.01, "last_trade_time": "2026-10-22T13:31:58", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "BNY280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 63.0, "iv": 0.4826, "open_interest": 8.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0008, "vega": 0.0958, "theta": -0.0044, "rho": -0.0522, "theo": 0.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-07-15T09:32:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BNY280121C00075000", "bid": 77.4, "bid_size": 5.0, "ask": 80.2, "ask_size": 5.0, "iv": 0.4163, "open_interest": 164.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.001, "vega": 0.111, "theta": 0.0, "rho": 0.8015, "theo": 78.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-10-09T11:15:36", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "BNY280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.4976, "open_interest": 17.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.001, "vega": 0.1147, "theta": -0.005, "rho": -0.0643, "theo": 0.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BNY280121C00080000", "bid": 72.6, "bid_size": 20.0, "ask": 75.4, "ask_size": 3.0, "iv": 0.3774, "open_interest": 21.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0012, "vega": 0.1309, "theta": 0.0, "rho": 0.8373, "theo": 74.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.49, "last_trade_time": "2026-09-15T13:51:46", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "BNY280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.419, "open_interest": 25.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0013, "vega": 0.1365, "theta": -0.0058, "rho": -0.0793, "theo": 1.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BNY280121C00085000", "bid": 68.3, "bid_size": 4.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.3749, "open_interest": 224.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0015, "vega": 0.1567, "theta": 0.0, "rho": 0.8831, "theo": 69.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.7, "last_trade_time": "2026-10-28T15:34:59", "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "BNY280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.3708, "open_interest": 8.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0016, "vega": 0.161, "theta": -0.0066, "rho": -0.0965, "theo": 1.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:02:14", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BNY280121C00090000", "bid": 63.8, "bid_size": 17.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.3584, "open_interest": 8.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0019, "vega": 0.1819, "theta": 0.0, "rho": 0.9104, "theo": 65.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-10-30T11:38:06", "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "BNY280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 49.0, "iv": 0.3726, "open_interest": 10.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0019, "vega": 0.189, "theta": -0.0075, "rho": -0.1172, "theo": 1.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BNY280121C00095000", "bid": 58.5, "bid_size": 78.0, "ask": 62.4, "ask_size": 12.0, "iv": 0.3303, "open_interest": 370.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0022, "vega": 0.2169, "theta": -0.0009, "rho": 0.9446, "theo": 60.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.25, "last_trade_time": "2026-10-21T12:30:06", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "BNY280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.34, "open_interest": 32.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0023, "vega": 0.2197, "theta": -0.0085, "rho": -0.1417, "theo": 2.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-06-22T09:53:54", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "BNY280121C00097500", "bid": 57.1, "bid_size": 36.0, "ask": 61.0, "ask_size": 29.0, "iv": 0.3612, "open_interest": 18.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0025, "vega": 0.2317, "theta": -0.0017, "rho": 0.9529, "theo": 58.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.29, "last_trade_time": "2026-07-20T12:51:32", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "BNY280121P00097500", "bid": 0.05, "bid_size": 194.0, "ask": 3.6, "ask_size": 233.0, "iv": 0.3294, "open_interest": 33.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0026, "vega": 0.2364, "theta": -0.009, "rho": -0.1548, "theo": 2.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-26T10:24:34", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BNY280121C00100000", "bid": 55.1, "bid_size": 146.0, "ask": 57.7, "ask_size": 195.0, "iv": 0.3339, "open_interest": 223.0, "volume": 3.0, "delta": 0.9207, "gamma": 0.0027, "vega": 0.2443, "theta": -0.0025, "rho": 0.9678, "theo": 56.6151, "change": 4.08, "open": 57.73, "high": 57.73, "low": 57.73, "tick": "no_change", "last_trade_price": 57.73, "last_trade_time": "2026-11-09T10:55:46", "percent_change": 7.60484, "prev_day_close": 53.6500015258789}, {"option": "BNY280121P00100000", "bid": 0.4, "bid_size": 154.0, "ask": 3.8, "ask_size": 214.0, "iv": 0.3272, "open_interest": 83.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0028, "vega": 0.2537, "theta": -0.0095, "rho": -0.1703, "theo": 2.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-26T10:24:33", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "BNY280121C00105000", "bid": 50.5, "bid_size": 62.0, "ask": 53.6, "ask_size": 46.0, "iv": 0.3198, "open_interest": 42.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0032, "vega": 0.2864, "theta": -0.0041, "rho": 0.9849, "theo": 52.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-10-26T10:25:46", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "BNY280121P00105000", "bid": 0.7, "bid_size": 182.0, "ask": 4.1, "ask_size": 254.0, "iv": 0.3109, "open_interest": 74.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0033, "vega": 0.2905, "theta": -0.0106, "rho": -0.202, "theo": 2.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-31T10:59:15", "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "BNY280121C00110000", "bid": 46.8, "bid_size": 13.0, "ask": 49.6, "ask_size": 40.0, "iv": 0.3205, "open_interest": 181.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0037, "vega": 0.3164, "theta": -0.0058, "rho": 1.0056, "theo": 48.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.95, "last_trade_time": "2026-10-26T14:11:22", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "BNY280121P00110000", "bid": 1.0, "bid_size": 76.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.3001, "open_interest": 671.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0039, "vega": 0.3294, "theta": -0.0117, "rho": -0.2404, "theo": 3.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-08-13T15:42:19", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BNY280121C00115000", "bid": 42.8, "bid_size": 10.0, "ask": 46.5, "ask_size": 47.0, "iv": 0.3248, "open_interest": 61.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0043, "vega": 0.3649, "theta": -0.0074, "rho": 1.0076, "theo": 44.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.82, "last_trade_time": "2026-10-27T15:56:20", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "BNY280121P00115000", "bid": 1.5, "bid_size": 54.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.2943, "open_interest": 92.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0045, "vega": 0.371, "theta": -0.0128, "rho": -0.2821, "theo": 4.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T10:29:23", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BNY280121C00120000", "bid": 38.0, "bid_size": 64.0, "ask": 42.5, "ask_size": 28.0, "iv": 0.3025, "open_interest": 112.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.005, "vega": 0.3941, "theta": -0.0091, "rho": 1.0211, "theo": 40.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-10-01T14:34:58", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "BNY280121P00120000", "bid": 2.5, "bid_size": 71.0, "ask": 6.9, "ask_size": 60.0, "iv": 0.2927, "open_interest": 388.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0052, "vega": 0.4129, "theta": -0.014, "rho": -0.3298, "theo": 5.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-17T12:22:07", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "BNY280121C00125000", "bid": 34.5, "bid_size": 63.0, "ask": 39.0, "ask_size": 41.0, "iv": 0.3007, "open_interest": 33.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0056, "vega": 0.4468, "theta": -0.0106, "rho": 1.0037, "theo": 36.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-09-01T09:54:25", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "BNY280121P00125000", "bid": 3.6, "bid_size": 25.0, "ask": 8.0, "ask_size": 50.0, "iv": 0.2881, "open_interest": 144.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0059, "vega": 0.4552, "theta": -0.0151, "rho": -0.3808, "theo": 6.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-10-14T13:10:24", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BNY280121C00130000", "bid": 31.0, "bid_size": 72.0, "ask": 35.5, "ask_size": 50.0, "iv": 0.2954, "open_interest": 1180.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0063, "vega": 0.4899, "theta": -0.0121, "rho": 1.0022, "theo": 33.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-10-30T11:52:01", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "BNY280121P00130000", "bid": 5.0, "bid_size": 82.0, "ask": 8.9, "ask_size": 75.0, "iv": 0.281, "open_interest": 163.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0066, "vega": 0.4967, "theta": -0.0161, "rho": -0.4349, "theo": 7.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-29T12:03:53", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BNY280121C00135000", "bid": 28.7, "bid_size": 141.0, "ask": 31.3, "ask_size": 395.0, "iv": 0.2913, "open_interest": 2924.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.007, "vega": 0.5236, "theta": -0.0135, "rho": 0.9731, "theo": 29.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-06T11:59:46", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "BNY280121P00135000", "bid": 6.5, "bid_size": 62.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.2785, "open_interest": 238.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0074, "vega": 0.5349, "theta": -0.0171, "rho": -0.4961, "theo": 8.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T10:02:14", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "BNY280121C00140000", "bid": 24.5, "bid_size": 76.0, "ask": 29.0, "ask_size": 45.0, "iv": 0.2844, "open_interest": 113.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0076, "vega": 0.5625, "theta": -0.0147, "rho": 0.9377, "theo": 26.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BNY280121P00140000", "bid": 8.0, "bid_size": 29.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.273, "open_interest": 194.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0081, "vega": 0.569, "theta": -0.0179, "rho": -0.5528, "theo": 10.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-16T13:46:51", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BNY280121C00145000", "bid": 22.0, "bid_size": 197.0, "ask": 25.3, "ask_size": 245.0, "iv": 0.2771, "open_interest": 67.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0082, "vega": 0.5868, "theta": -0.0157, "rho": 0.9199, "theo": 23.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-11-05T15:45:42", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "BNY280121P00145000", "bid": 10.2, "bid_size": 88.0, "ask": 14.5, "ask_size": 29.0, "iv": 0.2752, "open_interest": 192.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0088, "vega": 0.5976, "theta": -0.0186, "rho": -0.6115, "theo": 12.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-27T11:19:35", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "BNY280121C00150000", "bid": 19.0, "bid_size": 219.0, "ask": 22.8, "ask_size": 345.0, "iv": 0.2727, "open_interest": 99.0, "volume": 1.0, "delta": 0.6245, "gamma": 0.0087, "vega": 0.616, "theta": -0.0165, "rho": 0.8628, "theo": 20.7208, "change": 1.95, "open": 21.2, "high": 21.2, "low": 21.2, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T13:41:32", "percent_change": 10.1299, "prev_day_close": 19.25}, {"option": "BNY280121P00150000", "bid": 12.0, "bid_size": 235.0, "ask": 16.5, "ask_size": 236.0, "iv": 0.2677, "open_interest": 1384.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0095, "vega": 0.6191, "theta": -0.019, "rho": -0.6731, "theo": 14.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-10-30T11:08:44", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BNY280121C00155000", "bid": 16.5, "bid_size": 228.0, "ask": 21.0, "ask_size": 381.0, "iv": 0.275, "open_interest": 114.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0091, "vega": 0.6339, "theta": -0.0171, "rho": 0.8124, "theo": 18.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-10-29T14:40:48", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "BNY280121P00155000", "bid": 14.5, "bid_size": 48.0, "ask": 19.0, "ask_size": 23.0, "iv": 0.2663, "open_interest": 88.0, "volume": 0.0, "delta": -0.4498, "gamma": 0.0101, "vega": 0.6305, "theta": -0.0194, "rho": -0.7181, "theo": 16.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-12T15:39:08", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BNY280121C00160000", "bid": 14.0, "bid_size": 78.0, "ask": 18.5, "ask_size": 64.0, "iv": 0.2682, "open_interest": 111.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0094, "vega": 0.6437, "theta": -0.0174, "rho": 0.772, "theo": 15.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-11-05T11:35:17", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "BNY280121P00160000", "bid": 17.0, "bid_size": 19.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.2652, "open_interest": 101.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0106, "vega": 0.6328, "theta": -0.0195, "rho": -0.7622, "theo": 19.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.51, "last_trade_time": "2026-11-05T15:54:27", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "BNY280121C00165000", "bid": 12.0, "bid_size": 107.0, "ask": 16.5, "ask_size": 81.0, "iv": 0.2665, "open_interest": 85.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.0095, "vega": 0.6455, "theta": -0.0175, "rho": 0.7081, "theo": 13.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-29T12:14:37", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "BNY280121P00165000", "bid": 20.0, "bid_size": 10.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.258, "open_interest": 266.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.011, "vega": 0.6264, "theta": -0.0194, "rho": -0.7989, "theo": 22.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-19T14:30:57", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BNY280121C00170000", "bid": 10.4, "bid_size": 298.0, "ask": 13.5, "ask_size": 332.0, "iv": 0.2573, "open_interest": 270.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.0096, "vega": 0.6446, "theta": -0.0173, "rho": 0.6752, "theo": 11.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-11-06T14:05:12", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BNY280121P00170000", "bid": 23.0, "bid_size": 22.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.2556, "open_interest": 46.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0113, "vega": 0.6, "theta": -0.019, "rho": -0.7968, "theo": 25.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.31, "last_trade_time": "2026-08-21T11:21:05", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "BNY280121C00175000", "bid": 8.5, "bid_size": 85.0, "ask": 13.0, "ask_size": 67.0, "iv": 0.2621, "open_interest": 83.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.0095, "vega": 0.628, "theta": -0.0169, "rho": 0.5993, "theo": 10.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-10-29T12:08:11", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "BNY280121P00175000", "bid": 26.5, "bid_size": 13.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.251, "open_interest": 4.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0115, "vega": 0.5731, "theta": -0.0185, "rho": -0.8048, "theo": 28.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.93, "last_trade_time": "2026-11-06T10:08:40", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "BNY280121C00180000", "bid": 6.5, "bid_size": 93.0, "ask": 11.5, "ask_size": 84.0, "iv": 0.2558, "open_interest": 78.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0092, "vega": 0.6074, "theta": -0.0164, "rho": 0.5396, "theo": 8.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BNY280121P00180000", "bid": 30.0, "bid_size": 48.0, "ask": 34.2, "ask_size": 23.0, "iv": 0.248, "open_interest": 85.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0116, "vega": 0.5308, "theta": -0.0177, "rho": -0.7846, "theo": 32.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-11-06T10:08:40", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "BNY280121C00185000", "bid": 5.7, "bid_size": 65.0, "ask": 10.0, "ask_size": 55.0, "iv": 0.2563, "open_interest": 15.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0089, "vega": 0.5868, "theta": -0.0157, "rho": 0.4952, "theo": 7.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-27T09:32:15", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BNY280121P00185000", "bid": 34.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.2464, "open_interest": 3.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0118, "vega": 0.4656, "theta": -0.0171, "rho": -0.7142, "theo": 36.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.05, "last_trade_time": "2026-10-27T09:37:57", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "BNY280121C00190000", "bid": 4.6, "bid_size": 287.0, "ask": 7.9, "ask_size": 404.0, "iv": 0.2465, "open_interest": 112.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0085, "vega": 0.5539, "theta": -0.0148, "rho": 0.4351, "theo": 6.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-27T11:00:38", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BNY280121P00190000", "bid": 38.0, "bid_size": 6.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.2481, "open_interest": 3.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0124, "vega": 0.4012, "theta": -0.0172, "rho": -0.6452, "theo": 40.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.35, "last_trade_time": "2026-10-27T09:37:57", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "BNY280121C00195000", "bid": 3.5, "bid_size": 238.0, "ask": 6.8, "ask_size": 201.0, "iv": 0.2426, "open_interest": 7.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0081, "vega": 0.5291, "theta": -0.0139, "rho": 0.4005, "theo": 5.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T14:42:49", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BNY280121P00195000", "bid": 42.0, "bid_size": 6.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.2442, "open_interest": 0.0, "volume": 1.0, "delta": -0.8692, "gamma": 0.0131, "vega": 0.3208, "theta": -0.0174, "rho": -0.445, "theo": 44.5262, "change": -3.97, "open": 43.53, "high": 43.53, "low": 43.53, "tick": "down", "last_trade_price": 43.53, "last_trade_time": "2026-11-09T12:51:06", "percent_change": -8.35789, "prev_day_close": 47.5}, {"option": "BNY280121C00200000", "bid": 2.5, "bid_size": 314.0, "ask": 5.7, "ask_size": 295.0, "iv": 0.2364, "open_interest": 46.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.0076, "vega": 0.4876, "theta": -0.0129, "rho": 0.3429, "theo": 4.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T15:12:04", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BNY280121P00200000", "bid": 46.5, "bid_size": 6.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.2382, "open_interest": 0.0, "volume": 1.0, "delta": -0.9262, "gamma": 0.0139, "vega": 0.2204, "theta": -0.0183, "rho": -0.3728, "theo": 49.1127, "change": -4.02, "open": 47.98, "high": 47.98, "low": 47.98, "tick": "down", "last_trade_price": 47.98, "last_trade_time": "2026-11-09T12:51:06", "percent_change": -7.73077, "prev_day_close": 52.0}, {"option": "BNY280121C00210000", "bid": 1.15, "bid_size": 261.0, "ask": 4.2, "ask_size": 184.0, "iv": 0.2302, "open_interest": 15.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0065, "vega": 0.4167, "theta": -0.011, "rho": 0.2651, "theo": 3.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T15:12:04", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "BNY280121P00210000", "bid": 56.5, "bid_size": 2.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0018, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 58.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "BNY280121C00220000", "bid": 0.25, "bid_size": 96.0, "ask": 3.8, "ask_size": 58.0, "iv": 0.2354, "open_interest": 29.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0054, "vega": 0.3474, "theta": -0.0091, "rho": 0.2017, "theo": 2.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-26T15:13:32", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "BNY280121P00220000", "bid": 66.5, "bid_size": 2.0, "ask": 71.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 68.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "BNY280121C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.2405, "open_interest": 10.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0044, "vega": 0.284, "theta": -0.0074, "rho": 0.1516, "theo": 1.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BNY280121P00230000", "bid": 76.5, "bid_size": 2.0, "ask": 81.5, "ask_size": 5.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 78.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "BNY280121C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 43.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0035, "vega": 0.2287, "theta": -0.0059, "rho": 0.113, "theo": 1.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BNY280121P00240000", "bid": 86.5, "bid_size": 2.0, "ask": 91.5, "ask_size": 2.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 88.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "BNY290119C00075000", "bid": 79.1, "bid_size": 3.0, "ask": 83.0, "ask_size": 13.0, "iv": 0.3901, "open_interest": 6.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0012, "vega": 0.211, "theta": 0.0, "rho": 1.3418, "theo": 80.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.72, "last_trade_time": "2026-10-23T12:57:33", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "BNY290119P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0012, "vega": 0.2176, "theta": -0.0047, "rho": -0.1903, "theo": 1.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BNY290119C00080000", "bid": 75.0, "bid_size": 3.0, "ask": 78.7, "ask_size": 7.0, "iv": 0.3742, "open_interest": 2.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0014, "vega": 0.2413, "theta": 0.0, "rho": 1.4137, "theo": 76.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-11-05T10:25:34", "percent_change": 0.0, "prev_day_close": 73.9499969482422}, {"option": "BNY290119P00080000", "bid": 1.0, "bid_size": 3.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.387, "open_interest": 28.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0015, "vega": 0.252, "theta": -0.0053, "rho": -0.2268, "theo": 2.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BNY290119C00085000", "bid": 71.0, "bid_size": 10.0, "ask": 74.4, "ask_size": 10.0, "iv": 0.3594, "open_interest": 2.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0017, "vega": 0.2823, "theta": 0.0, "rho": 1.4519, "theo": 72.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-10-07T11:40:22", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "BNY290119P00085000", "bid": 0.5, "bid_size": 11.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0018, "vega": 0.2892, "theta": -0.0059, "rho": -0.2686, "theo": 2.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BNY290119C00090000", "bid": 67.0, "bid_size": 21.0, "ask": 70.6, "ask_size": 20.0, "iv": 0.3527, "open_interest": 23.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.002, "vega": 0.312, "theta": 0.0, "rho": 1.513, "theo": 68.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.25, "last_trade_time": "2026-10-07T11:39:44", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "BNY290119P00090000", "bid": 1.0, "bid_size": 14.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.002, "vega": 0.3282, "theta": -0.0066, "rho": -0.3163, "theo": 3.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BNY290119C00095000", "bid": 63.0, "bid_size": 10.0, "ask": 66.6, "ask_size": 12.0, "iv": 0.3407, "open_interest": 4.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0023, "vega": 0.3629, "theta": 0.0, "rho": 1.5366, "theo": 64.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.46, "last_trade_time": "2026-11-05T14:43:13", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "BNY290119P00095000", "bid": 2.1, "bid_size": 24.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0024, "vega": 0.3711, "theta": -0.0073, "rho": -0.3679, "theo": 4.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "BNY290119C00100000", "bid": 59.5, "bid_size": 9.0, "ask": 63.0, "ask_size": 12.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0026, "vega": 0.3918, "theta": -0.0006, "rho": 1.5843, "theo": 60.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "BNY290119P00100000", "bid": 3.1, "bid_size": 24.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.3318, "open_interest": 125.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0027, "vega": 0.4139, "theta": -0.008, "rho": -0.4259, "theo": 4.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-27T14:47:02", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BNY290119C00105000", "bid": 55.5, "bid_size": 9.0, "ask": 59.5, "ask_size": 14.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0029, "vega": 0.4496, "theta": -0.0018, "rho": 1.5935, "theo": 57.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "BNY290119P00105000", "bid": 3.9, "bid_size": 21.0, "ask": 7.4, "ask_size": 30.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0031, "vega": 0.4589, "theta": -0.0087, "rho": -0.4865, "theo": 5.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BNY290119C00110000", "bid": 52.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 14.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0033, "vega": 0.483, "theta": -0.003, "rho": 1.625, "theo": 53.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "BNY290119P00110000", "bid": 4.7, "bid_size": 19.0, "ask": 9.0, "ask_size": 50.0, "iv": 0.3246, "open_interest": 1.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0035, "vega": 0.504, "theta": -0.0094, "rho": -0.5524, "theo": 6.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T11:08:20", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BNY290119C00115000", "bid": 48.5, "bid_size": 5.0, "ask": 52.1, "ask_size": 5.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0037, "vega": 0.538, "theta": -0.0042, "rho": 1.6209, "theo": 50.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "BNY290119P00115000", "bid": 5.0, "bid_size": 24.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0039, "vega": 0.5492, "theta": -0.0101, "rho": -0.6232, "theo": 7.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BNY290119C00120000", "bid": 45.5, "bid_size": 29.0, "ask": 48.7, "ask_size": 78.0, "iv": 0.3132, "open_interest": 22.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.004, "vega": 0.5743, "theta": -0.0053, "rho": 1.6345, "theo": 46.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-10-21T09:38:40", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "BNY290119P00120000", "bid": 6.6, "bid_size": 62.0, "ask": 10.5, "ask_size": 61.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0043, "vega": 0.5935, "theta": -0.0107, "rho": -0.6967, "theo": 8.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "BNY290119C00125000", "bid": 42.1, "bid_size": 20.0, "ask": 46.0, "ask_size": 29.0, "iv": 0.3112, "open_interest": 0.0, "volume": 1.0, "delta": 0.7961, "gamma": 0.0044, "vega": 0.6235, "theta": -0.0063, "rho": 1.6182, "theo": 43.5775, "change": 2.75, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-09T12:00:21", "percent_change": 6.66667, "prev_day_close": 41.25}, {"option": "BNY290119P00125000", "bid": 8.6, "bid_size": 60.0, "ask": 12.0, "ask_size": 131.0, "iv": 0.3054, "open_interest": 36.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0047, "vega": 0.6361, "theta": -0.0113, "rho": -0.7737, "theo": 10.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-19T13:48:49", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BNY290119C00130000", "bid": 39.0, "bid_size": 31.0, "ask": 42.4, "ask_size": 55.0, "iv": 0.3024, "open_interest": 8.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0048, "vega": 0.6597, "theta": -0.0073, "rho": 1.6136, "theo": 40.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.78, "last_trade_time": "2026-11-06T14:16:17", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "BNY290119P00130000", "bid": 9.3, "bid_size": 32.0, "ask": 13.5, "ask_size": 83.0, "iv": 0.2951, "open_interest": 9.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0052, "vega": 0.6769, "theta": -0.0119, "rho": -0.8512, "theo": 11.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T09:36:13", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BNY290119C00135000", "bid": 36.0, "bid_size": 31.0, "ask": 39.3, "ask_size": 39.0, "iv": 0.2971, "open_interest": 1.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.0051, "vega": 0.7012, "theta": -0.0082, "rho": 1.5956, "theo": 37.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-11-06T11:02:02", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "BNY290119P00135000", "bid": 11.0, "bid_size": 18.0, "ask": 15.5, "ask_size": 38.0, "iv": 0.2941, "open_interest": 15.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0056, "vega": 0.7138, "theta": -0.0124, "rho": -0.9282, "theo": 13.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.84, "last_trade_time": "2026-11-02T15:10:18", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "BNY290119C00140000", "bid": 33.0, "bid_size": 66.0, "ask": 36.4, "ask_size": 100.0, "iv": 0.2913, "open_interest": 37.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0054, "vega": 0.734, "theta": -0.009, "rho": 1.565, "theo": 34.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.3, "last_trade_time": "2026-11-04T13:17:44", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "BNY290119P00140000", "bid": 12.5, "bid_size": 33.0, "ask": 17.5, "ask_size": 40.0, "iv": 0.2895, "open_interest": 2.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0061, "vega": 0.7474, "theta": -0.0129, "rho": -1.0068, "theo": 15.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-05T09:34:25", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BNY290119C00145000", "bid": 30.0, "bid_size": 149.0, "ask": 33.6, "ask_size": 167.0, "iv": 0.285, "open_interest": 169.0, "volume": 1.0, "delta": 0.6902, "gamma": 0.0058, "vega": 0.7586, "theta": -0.0098, "rho": 1.5613, "theo": 31.9091, "change": 1.3, "open": 31.3, "high": 31.3, "low": 31.3, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-11-09T10:35:34", "percent_change": 4.33333, "prev_day_close": 30.0}, {"option": "BNY290119P00145000", "bid": 14.5, "bid_size": 34.0, "ask": 19.5, "ask_size": 63.0, "iv": 0.2864, "open_interest": 142.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0065, "vega": 0.7756, "theta": -0.0134, "rho": -1.077, "theo": 16.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.38, "last_trade_time": "2026-10-14T13:34:38", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BNY290119C00150000", "bid": 27.5, "bid_size": 89.0, "ask": 31.1, "ask_size": 100.0, "iv": 0.2822, "open_interest": 31.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0061, "vega": 0.7929, "theta": -0.0104, "rho": 1.4923, "theo": 29.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.38, "last_trade_time": "2026-11-03T12:41:54", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "BNY290119P00150000", "bid": 16.5, "bid_size": 23.0, "ask": 21.5, "ask_size": 31.0, "iv": 0.2813, "open_interest": 13.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.007, "vega": 0.799, "theta": -0.0137, "rho": -1.1528, "theo": 19.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-10-14T14:27:12", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "BNY290119C00155000", "bid": 25.5, "bid_size": 73.0, "ask": 28.6, "ask_size": 112.0, "iv": 0.281, "open_interest": 1.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0063, "vega": 0.8135, "theta": -0.0109, "rho": 1.4678, "theo": 26.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.72, "last_trade_time": "2026-11-06T14:59:24", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BNY290119P00155000", "bid": 19.0, "bid_size": 13.0, "ask": 24.0, "ask_size": 17.0, "iv": 0.2804, "open_interest": 1.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0074, "vega": 0.8152, "theta": -0.014, "rho": -1.2076, "theo": 21.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-21T12:02:55", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "BNY290119C00160000", "bid": 23.0, "bid_size": 103.0, "ask": 25.9, "ask_size": 49.0, "iv": 0.274, "open_interest": 44.0, "volume": 32.0, "delta": 0.6012, "gamma": 0.0065, "vega": 0.8338, "theta": -0.0114, "rho": 1.3996, "theo": 24.601, "change": 2.2, "open": 25.1, "high": 25.3, "low": 25.06, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T14:59:11", "percent_change": 9.56522, "prev_day_close": 23.0}, {"option": "BNY290119P00160000", "bid": 21.5, "bid_size": 15.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.2777, "open_interest": 7.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0078, "vega": 0.8256, "theta": -0.0143, "rho": -1.2687, "theo": 23.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.24, "last_trade_time": "2026-11-04T13:20:53", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BNY290119C00165000", "bid": 21.0, "bid_size": 53.0, "ask": 25.0, "ask_size": 207.0, "iv": 0.2791, "open_interest": 30.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0067, "vega": 0.847, "theta": -0.0117, "rho": 1.3578, "theo": 22.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-29T10:47:48", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "BNY290119P00165000", "bid": 24.0, "bid_size": 15.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.2725, "open_interest": 24.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.0083, "vega": 0.8258, "theta": -0.0145, "rho": -1.2997, "theo": 26.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.66, "last_trade_time": "2026-11-06T13:09:08", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "BNY290119C00170000", "bid": 18.7, "bid_size": 122.0, "ask": 21.9, "ask_size": 62.0, "iv": 0.2683, "open_interest": 21.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0069, "vega": 0.8552, "theta": -0.012, "rho": 1.2914, "theo": 20.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.76, "last_trade_time": "2026-11-06T13:09:08", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BNY290119P00170000", "bid": 27.0, "bid_size": 10.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0087, "vega": 0.8198, "theta": -0.0146, "rho": -1.3353, "theo": 29.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "BNY290119C00175000", "bid": 16.5, "bid_size": 31.0, "ask": 21.0, "ask_size": 48.0, "iv": 0.2692, "open_interest": 79.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.007, "vega": 0.859, "theta": -0.0121, "rho": 1.2379, "theo": 18.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.95, "last_trade_time": "2026-10-29T15:07:57", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "BNY290119P00175000", "bid": 30.0, "bid_size": 11.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0091, "vega": 0.8009, "theta": -0.0148, "rho": -1.3347, "theo": 32.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "BNY290119C00180000", "bid": 15.0, "bid_size": 27.0, "ask": 19.5, "ask_size": 56.0, "iv": 0.2694, "open_interest": 22.0, "volume": 0.0, "delta": 0.479, "gamma": 0.007, "vega": 0.8614, "theta": -0.0121, "rho": 1.2044, "theo": 16.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-29T14:13:52", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "BNY290119P00180000", "bid": 33.5, "bid_size": 8.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0095, "vega": 0.7736, "theta": -0.0147, "rho": -1.3319, "theo": 35.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "BNY290119C00185000", "bid": 13.0, "bid_size": 43.0, "ask": 18.0, "ask_size": 45.0, "iv": 0.2654, "open_interest": 2.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.007, "vega": 0.8512, "theta": -0.0121, "rho": 1.1132, "theo": 15.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.98, "last_trade_time": "2026-11-02T15:05:08", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "BNY290119P00185000", "bid": 36.5, "bid_size": 12.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0098, "vega": 0.7323, "theta": -0.0146, "rho": -1.2976, "theo": 39.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "BNY290119C00190000", "bid": 11.5, "bid_size": 44.0, "ask": 16.5, "ask_size": 41.0, "iv": 0.2629, "open_interest": 2.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.007, "vega": 0.8435, "theta": -0.012, "rho": 1.0637, "theo": 13.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-15T15:31:28", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "BNY290119P00190000", "bid": 40.5, "bid_size": 8.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0102, "vega": 0.682, "theta": -0.0143, "rho": -1.235, "theo": 42.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "BNY290119C00195000", "bid": 10.5, "bid_size": 32.0, "ask": 15.0, "ask_size": 45.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.007, "vega": 0.8256, "theta": -0.0118, "rho": 0.9872, "theo": 12.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BNY290119P00195000", "bid": 44.0, "bid_size": 8.0, "ask": 49.0, "ask_size": 8.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0108, "vega": 0.6174, "theta": -0.0141, "rho": -1.1315, "theo": 46.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "BNY290119C00200000", "bid": 9.0, "bid_size": 53.0, "ask": 13.5, "ask_size": 37.0, "iv": 0.2572, "open_interest": 13.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0069, "vega": 0.8086, "theta": -0.0115, "rho": 0.9299, "theo": 11.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-10-28T14:11:27", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BNY290119P00200000", "bid": 48.5, "bid_size": 3.0, "ask": 53.0, "ask_size": 9.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0117, "vega": 0.5365, "theta": -0.0145, "rho": -0.9922, "theo": 50.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9000015258789}, {"option": "BNY290119C00210000", "bid": 7.0, "bid_size": 44.0, "ask": 11.5, "ask_size": 58.0, "iv": 0.2561, "open_interest": 10.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0066, "vega": 0.761, "theta": -0.0108, "rho": 0.8051, "theo": 8.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-10-21T09:38:40", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BNY290119P00210000", "bid": 57.0, "bid_size": 5.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0136, "vega": 0.327, "theta": -0.0178, "rho": -0.4364, "theo": 59.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "BNY290119C00220000", "bid": 5.5, "bid_size": 32.0, "ask": 10.0, "ask_size": 46.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0061, "vega": 0.7053, "theta": -0.0099, "rho": 0.6893, "theo": 6.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BNY290119P00220000", "bid": 66.5, "bid_size": 2.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0044, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 68.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "BNY290119C00230000", "bid": 4.0, "bid_size": 35.0, "ask": 8.5, "ask_size": 42.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0056, "vega": 0.6477, "theta": -0.0089, "rho": 0.5996, "theo": 5.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "BNY290119P00230000", "bid": 76.5, "bid_size": 2.0, "ask": 80.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 78.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "BNY290119C00240000", "bid": 2.95, "bid_size": 54.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.245, "open_interest": 4.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0051, "vega": 0.5762, "theta": -0.0079, "rho": 0.4928, "theo": 4.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-10-20T14:20:56", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "BNY290119P00240000", "bid": 86.5, "bid_size": 2.0, "ask": 91.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 88.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}], "symbol": "BNY", "security_type": "stock", "exchange_id": 3, "current_price": 151.23, "price_change": 3.51, "price_change_percent": 2.3761, "bid": 151.0, "ask": 152.5, "bid_size": 100, "ask_size": 100, "open": 149.77, "high": 152.46, "low": 148.32, "close": 151.23, "prev_day_close": 147.72, "volume": 3772694, "iv30": 24.101, "iv30_change": -1.317, "iv30_change_percent": -5.1814, "seqno": 10415202545, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "BNY"}