{"timestamp": "2026-11-06 00:31:29", "data": {"options": [{"option": "BP261106C00025000", "bid": 19.6, "bid_size": 49.0, "ask": 19.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 19.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.31, "last_trade_time": "2026-11-04T11:17:37", "percent_change": 0.0, "prev_day_close": 21.2249994277954}, {"option": "BP261106P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 51.0, "iv": 4.5502, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T09:36:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BP261106C00030000", "bid": 14.5, "bid_size": 91.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 14.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.36, "last_trade_time": "2026-11-04T11:17:37", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "BP261106P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.7729, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T10:08:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BP261106C00034000", "bid": 10.6, "bid_size": 49.0, "ask": 12.85, "ask_size": 26.0, "iv": 5.4016, "open_interest": 0.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0028, "theo": 10.7324, "change": 0.195, "open": 12.74, "high": 12.74, "low": 12.47, "tick": "no_change", "last_trade_price": 12.47, "last_trade_time": "2026-11-05T10:09:20", "percent_change": 1.5886, "prev_day_close": 12.2749996185303}, {"option": "BP261106P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 28.0, "iv": 5.541, "open_interest": 7.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:29:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BP261106C00035000", "bid": 9.6, "bid_size": 49.0, "ask": 11.85, "ask_size": 29.0, "iv": 5.0015, "open_interest": 3.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 9.7328, "change": 0.27, "open": 11.1, "high": 11.79, "low": 11.1, "tick": "no_change", "last_trade_price": 11.52, "last_trade_time": "2026-11-05T10:09:20", "percent_change": 2.4, "prev_day_close": 11.25}, {"option": "BP261106P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 156.0, "iv": 5.1352, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T14:29:03", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BP261106C00036000", "bid": 8.6, "bid_size": 49.0, "ask": 10.85, "ask_size": 30.0, "iv": 4.6073, "open_interest": 5.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 8.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-11-03T11:39:18", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "BP261106P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 81.0, "iv": 3.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BP261106C00037000", "bid": 7.35, "bid_size": 113.0, "ask": 9.8, "ask_size": 11.0, "iv": 3.9593, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 7.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-11-03T11:39:18", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BP261106P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 102.0, "iv": 3.264, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-29T14:31:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261106C00038000", "bid": 6.6, "bid_size": 53.0, "ask": 8.75, "ask_size": 22.0, "iv": 3.7508, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0031, "theo": 6.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-11-03T11:35:39", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "BP261106P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 36.0, "iv": 3.948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0008, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "BP261106C00039000", "bid": 5.55, "bid_size": 165.0, "ask": 7.75, "ask_size": 169.0, "iv": 3.3316, "open_interest": 226.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0017, "vega": 0.0001, "theta": 0.0, "rho": 0.0032, "theo": 5.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T10:49:55", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "BP261106P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 139.0, "iv": 3.5574, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-29T12:28:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261106C00040000", "bid": 4.55, "bid_size": 59.0, "ask": 6.8, "ask_size": 84.0, "iv": 2.9885, "open_interest": 51.0, "volume": 4.0, "delta": 0.9977, "gamma": 0.0042, "vega": 0.0002, "theta": 0.0, "rho": 0.0033, "theo": 4.7358, "change": -0.275, "open": 6.22, "high": 6.25, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T14:17:48", "percent_change": -4.93274, "prev_day_close": 5.57500004768372}, {"option": "BP261106P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 118.0, "iv": 1.1323, "open_interest": 46.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-12T12:58:07", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BP261106C00041000", "bid": 3.55, "bid_size": 80.0, "ask": 5.8, "ask_size": 11.0, "iv": 2.603, "open_interest": 13.0, "volume": 15.0, "delta": 0.9927, "gamma": 0.0126, "vega": 0.0005, "theta": -0.0024, "rho": 0.0033, "theo": 3.7387, "change": 0.73, "open": 5.06, "high": 5.33, "low": 5.06, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-11-05T12:48:40", "percent_change": 15.8696, "prev_day_close": 4.60000014305115}, {"option": "BP261106P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 501.0, "iv": 1.4096, "open_interest": 92.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0126, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-12T12:14:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BP261106C00042000", "bid": 2.48, "bid_size": 97.0, "ask": 4.85, "ask_size": 93.0, "iv": 2.1968, "open_interest": 104.0, "volume": 3.0, "delta": 0.9726, "gamma": 0.0426, "vega": 0.0015, "theta": -0.0142, "rho": 0.0034, "theo": 2.7505, "change": 0.775, "open": 4.13, "high": 4.4, "low": 4.1, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T12:48:40", "percent_change": 21.3793, "prev_day_close": 3.62500011920929}, {"option": "BP261106P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 5.0, "iv": 1.2418, "open_interest": 29.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0426, "vega": 0.0015, "theta": -0.0152, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BP261106C00042500", "bid": 1.97, "bid_size": 22.0, "ask": 4.35, "ask_size": 6.0, "iv": 1.989, "open_interest": 0.0, "volume": 1.0, "delta": 0.947, "gamma": 0.0754, "vega": 0.0026, "theta": -0.0308, "rho": 0.0033, "theo": 2.267, "change": 3.65, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T09:53:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261106P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 2.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0754, "vega": 0.0026, "theta": -0.0316, "rho": -0.0002, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261106C00043000", "bid": 1.46, "bid_size": 124.0, "ask": 2.98, "ask_size": 223.0, "iv": 1.2428, "open_interest": 140.0, "volume": 1.0, "delta": 0.9022, "gamma": 0.1248, "vega": 0.0041, "theta": -0.0627, "rho": 0.0032, "theo": 1.7989, "change": -0.135, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-05T09:53:07", "percent_change": -4.02384, "prev_day_close": 3.3549998998642}, {"option": "BP261106P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 9.0, "iv": 1.0426, "open_interest": 17.0, "volume": 3.0, "delta": -0.0979, "gamma": 0.1248, "vega": 0.0041, "theta": -0.0634, "rho": -0.0004, "theo": 0.0632, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:49:45", "percent_change": -81.8182, "prev_day_close": 0.0550000015646219}, {"option": "BP261106C00043500", "bid": 1.11, "bid_size": 47.0, "ask": 3.45, "ask_size": 48.0, "iv": 1.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.1901, "vega": 0.006, "theta": -0.1182, "rho": 0.003, "theo": 1.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.91000002622604}, {"option": "BP261106P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 14.0, "iv": 1.7451, "open_interest": 6.0, "volume": 34.0, "delta": -0.1683, "gamma": 0.1901, "vega": 0.006, "theta": -0.1187, "rho": -0.0006, "theo": 0.1183, "change": -0.09, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:57:15", "percent_change": -90.0, "prev_day_close": 0.099999999627471}, {"option": "BP261106C00044000", "bid": 0.67, "bid_size": 135.0, "ask": 1.24, "ask_size": 109.0, "iv": 0.5382, "open_interest": 218.0, "volume": 2.0, "delta": 0.729, "gamma": 0.2664, "vega": 0.0078, "theta": -0.2078, "rho": 0.0026, "theo": 0.9434, "change": -0.46, "open": 1.63, "high": 1.63, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T14:12:21", "percent_change": -25.6983, "prev_day_close": 1.79000002145767}, {"option": "BP261106P00044000", "bid": 0.1, "bid_size": 102.0, "ask": 0.28, "ask_size": 57.0, "iv": 0.5011, "open_interest": 359.0, "volume": 217.0, "delta": -0.2712, "gamma": 0.2665, "vega": 0.0078, "theta": -0.2081, "rho": -0.001, "theo": 0.2074, "change": -0.005, "open": 0.01, "high": 0.31, "low": 0.01, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:44:57", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "BP261106C00044500", "bid": 0.49, "bid_size": 77.0, "ask": 0.84, "ask_size": 103.0, "iv": 0.5722, "open_interest": 45.0, "volume": 11.0, "delta": 0.5843, "gamma": 0.3291, "vega": 0.0092, "theta": -0.3543, "rho": 0.0021, "theo": 0.5972, "change": -0.385, "open": 1.8, "high": 1.8, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T15:45:18", "percent_change": -34.2222, "prev_day_close": 1.125}, {"option": "BP261106P00044500", "bid": 0.31, "bid_size": 4.0, "ask": 0.51, "ask_size": 151.0, "iv": 0.552, "open_interest": 118.0, "volume": 226.0, "delta": -0.4159, "gamma": 0.3297, "vega": 0.0092, "theta": -0.3544, "rho": -0.0015, "theo": 0.361, "change": 0.025, "open": 0.25, "high": 0.3, "low": 0.03, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:43:24", "percent_change": 9.09091, "prev_day_close": 0.274999998509884}, {"option": "BP261106C00045000", "bid": 0.11, "bid_size": 167.0, "ask": 0.55, "ask_size": 174.0, "iv": 0.4749, "open_interest": 693.0, "volume": 1.0, "delta": 0.4192, "gamma": 0.3245, "vega": 0.0092, "theta": -0.355, "rho": 0.0015, "theo": 0.3596, "change": -0.12, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T12:06:47", "percent_change": -13.9535, "prev_day_close": 0.859999984502792}, {"option": "BP261106P00045000", "bid": 0.29, "bid_size": 274.0, "ask": 0.7, "ask_size": 42.0, "iv": 0.3665, "open_interest": 757.0, "volume": 395.0, "delta": -0.5817, "gamma": 0.3272, "vega": 0.0092, "theta": -0.3551, "rho": -0.0021, "theo": 0.6234, "change": -0.105, "open": 0.35, "high": 0.35, "low": 0.07, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T14:42:00", "percent_change": -24.7059, "prev_day_close": 0.425000011920929}, {"option": "BP261106C00045500", "bid": 0.03, "bid_size": 124.0, "ask": 0.27, "ask_size": 43.0, "iv": 0.4494, "open_interest": 6.0, "volume": 2.0, "delta": 0.2821, "gamma": 0.2644, "vega": 0.008, "theta": -0.2189, "rho": 0.001, "theo": 0.2181, "change": -0.385, "open": 0.45, "high": 0.45, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:59:34", "percent_change": -68.1416, "prev_day_close": 0.565000012516975}, {"option": "BP261106P00045500", "bid": 0.61, "bid_size": 99.0, "ask": 1.08, "ask_size": 65.0, "iv": 0.3438, "open_interest": 34.0, "volume": 20.0, "delta": -0.7206, "gamma": 0.2703, "vega": 0.008, "theta": -0.2195, "rho": -0.0024, "theo": 0.9824, "change": -0.065, "open": 0.48, "high": 0.62, "low": 0.25, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T14:13:35", "percent_change": -9.48905, "prev_day_close": 0.685000002384186}, {"option": "BP261106C00046000", "bid": 0.06, "bid_size": 102.0, "ask": 0.15, "ask_size": 64.0, "iv": 0.5264, "open_interest": 1018.0, "volume": 86.0, "delta": 0.1794, "gamma": 0.1964, "vega": 0.0062, "theta": -0.1261, "rho": 0.0006, "theo": 0.1257, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.18, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T15:35:06", "percent_change": -32.2581, "prev_day_close": 0.310000002384186}, {"option": "BP261106P00046000", "bid": 0.9, "bid_size": 253.0, "ask": 1.51, "ask_size": 29.0, "iv": 0.0, "open_interest": 1532.0, "volume": 55.0, "delta": -0.8262, "gamma": 0.2042, "vega": 0.0061, "theta": -0.1283, "rho": -0.0023, "theo": 1.3915, "change": -0.14, "open": 0.57, "high": 0.89, "low": 0.44, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T13:52:39", "percent_change": -13.5922, "prev_day_close": 1.03000003099442}, {"option": "BP261106C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 36.0, "iv": 0.5935, "open_interest": 11.0, "volume": 394.0, "delta": 0.1054, "gamma": 0.1336, "vega": 0.0043, "theta": -0.0666, "rho": 0.0004, "theo": 0.0663, "change": -0.135, "open": 0.28, "high": 0.28, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:55:15", "percent_change": -65.8537, "prev_day_close": 0.204999998211861}, {"option": "BP261106P00046500", "bid": 0.91, "bid_size": 216.0, "ask": 1.98, "ask_size": 48.0, "iv": 0.0, "open_interest": 40.0, "volume": 61.0, "delta": -0.9032, "gamma": 0.1398, "vega": 0.004, "theta": -0.0718, "rho": -0.0018, "theo": 1.8352, "change": -0.045, "open": 0.58, "high": 1.33, "low": 0.58, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T14:45:05", "percent_change": -3.27273, "prev_day_close": 1.375}, {"option": "BP261106C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 328.0, "iv": 0.7658, "open_interest": 2483.0, "volume": 111.0, "delta": 0.0601, "gamma": 0.0848, "vega": 0.0028, "theta": -0.035, "rho": 0.0002, "theo": 0.0349, "change": -0.095, "open": 0.01, "high": 0.41, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:57:17", "percent_change": -70.3704, "prev_day_close": 0.135000005364418}, {"option": "BP261106P00047000", "bid": 2.0, "bid_size": 392.0, "ask": 2.52, "ask_size": 59.0, "iv": 0.0, "open_interest": 2409.0, "volume": 11.0, "delta": -0.9499, "gamma": 0.0864, "vega": 0.0024, "theta": -0.0438, "rho": -0.001, "theo": 2.3073, "change": -0.625, "open": 1.09, "high": 1.15, "low": 1.09, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T11:21:33", "percent_change": -35.2113, "prev_day_close": 1.77499997615814}, {"option": "BP261106C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.7437, "open_interest": 87.0, "volume": 12.0, "delta": 0.0354, "gamma": 0.0529, "vega": 0.0019, "theta": -0.0197, "rho": 0.0001, "theo": 0.0196, "change": 0.015, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T11:17:30", "percent_change": 13.0435, "prev_day_close": 0.114999998360872}, {"option": "BP261106P00047500", "bid": 0.69, "bid_size": 450.0, "ask": 3.8, "ask_size": 148.0, "iv": 0.0, "open_interest": 294.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0503, "vega": 0.0013, "theta": -0.0319, "rho": -0.0007, "theo": 2.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:18:56", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "BP261106C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.9226, "open_interest": 1319.0, "volume": 1.0, "delta": 0.0215, "gamma": 0.0332, "vega": 0.0012, "theta": -0.0116, "rho": 0.0001, "theo": 0.0116, "change": -0.075, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:08:42", "percent_change": -65.2174, "prev_day_close": 0.114999999292195}, {"option": "BP261106P00048000", "bid": 1.74, "bid_size": 512.0, "ask": 3.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 3100.0, "volume": 3.0, "delta": -0.9864, "gamma": 0.0286, "vega": 0.0008, "theta": -0.0265, "rho": -0.0005, "theo": 3.2901, "change": 0.44, "open": 1.64, "high": 2.49, "low": 1.64, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-05T11:55:47", "percent_change": 21.4634, "prev_day_close": 2.05000007152557}, {"option": "BP261106C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 193.0, "iv": 1.3326, "open_interest": 106.0, "volume": 8.0, "delta": 0.013, "gamma": 0.0207, "vega": 0.0008, "theta": -0.0069, "rho": 0.0, "theo": 0.0069, "change": -0.095, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:48:19", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "BP261106P00048500", "bid": 2.04, "bid_size": 453.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 407.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0156, "vega": 0.0004, "theta": -0.0238, "rho": -0.0003, "theo": 3.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-04T15:44:07", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BP261106C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 26.0, "iv": 0.7227, "open_interest": 707.0, "volume": 23.0, "delta": 0.0077, "gamma": 0.0126, "vega": 0.0005, "theta": -0.004, "rho": 0.0, "theo": 0.0039, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:23:49", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BP261106P00049000", "bid": 3.4, "bid_size": 464.0, "ask": 4.45, "ask_size": 34.0, "iv": 0.0, "open_interest": 746.0, "volume": 35.0, "delta": -0.9967, "gamma": 0.0079, "vega": 0.0002, "theta": -0.0224, "rho": -0.0001, "theo": 4.286, "change": -0.02, "open": 3.6, "high": 3.83, "low": 3.6, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-05T14:07:11", "percent_change": -0.519481, "prev_day_close": 3.85000002384186}, {"option": "BP261106C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 6.0, "iv": 2.8478, "open_interest": 158.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0075, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:46:37", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BP261106P00049500", "bid": 3.8, "bid_size": 271.0, "ask": 4.95, "ask_size": 29.0, "iv": 0.0, "open_interest": 36.0, "volume": 74.0, "delta": -0.9986, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0218, "rho": -0.0001, "theo": 4.7854, "change": -0.35, "open": 4.22, "high": 4.22, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T15:29:30", "percent_change": -8.43373, "prev_day_close": 4.14999997615814}, {"option": "BP261106C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8612, "open_interest": 1739.0, "volume": 4.0, "delta": 0.0026, "gamma": 0.0045, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:22:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BP261106P00050000", "bid": 3.4, "bid_size": 456.0, "ask": 6.3, "ask_size": 203.0, "iv": 0.0, "open_interest": 2762.0, "volume": 2125.0, "delta": -0.9994, "gamma": 0.0017, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 5.2852, "change": -0.69, "open": 6.3, "high": 6.3, "low": 4.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-05T15:29:30", "percent_change": -14.6809, "prev_day_close": 4.70000004768372}, {"option": "BP261106C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 0.9945, "open_interest": 427.0, "volume": 50.0, "delta": 0.0011, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:47:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BP261106P00051000", "bid": 4.45, "bid_size": 454.0, "ask": 7.3, "ask_size": 224.0, "iv": 0.0, "open_interest": 1367.0, "volume": 2052.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 6.285, "change": 2.55, "open": 5.0, "high": 7.3, "low": 5.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T15:29:26", "percent_change": 53.6842, "prev_day_close": 4.75}, {"option": "BP261106C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 1.1232, "open_interest": 240.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0009, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:59:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BP261106P00052000", "bid": 5.35, "bid_size": 180.0, "ask": 8.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 14.0, "volume": 21.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 7.285, "change": -1.1, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T15:29:30", "percent_change": -17.3228, "prev_day_close": 6.34999990463257}, {"option": "BP261106C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2477, "open_interest": 333.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:34:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BP261106P00053000", "bid": 6.45, "bid_size": 139.0, "ask": 9.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 8.285, "change": 0.07, "open": 7.57, "high": 7.57, "low": 7.57, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-11-05T10:02:41", "percent_change": 0.933337, "prev_day_close": 7.49999976158142}, {"option": "BP261106C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 1.3685, "open_interest": 193.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:23:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BP261106P00054000", "bid": 7.5, "bid_size": 143.0, "ask": 10.55, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 9.285, "change": -0.05, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T10:02:41", "percent_change": -0.584792, "prev_day_close": 8.5499997138977}, {"option": "BP261106C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.8936, "open_interest": 164.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T13:38:48", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "BP261106P00055000", "bid": 8.25, "bid_size": 142.0, "ask": 11.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 10.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-11-03T10:34:43", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "BP261106C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 4.4508, "open_interest": 134.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T14:06:12", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BP261106P00056000", "bid": 9.25, "bid_size": 142.0, "ask": 12.55, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 11.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-11-04T12:44:09", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BP261106C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 4.6606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BP261106P00057000", "bid": 10.2, "bid_size": 140.0, "ask": 13.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 12.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-04T12:44:09", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "BP261106C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 4.8633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BP261106P00058000", "bid": 11.2, "bid_size": 164.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 13.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "BP261106C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 5.0596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "BP261106P00059000", "bid": 12.2, "bid_size": 140.0, "ask": 15.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 14.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-11-04T12:43:55", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "BP261106C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 5.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "BP261106P00060000", "bid": 13.2, "bid_size": 140.0, "ask": 16.35, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 15.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-11-04T12:43:55", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BP261113C00025000", "bid": 19.15, "bid_size": 216.0, "ask": 21.85, "ask_size": 10.0, "iv": 3.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0048, "theo": 19.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BP261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 2.0793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0007, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BP261113C00030000", "bid": 14.6, "bid_size": 58.0, "ask": 16.85, "ask_size": 14.0, "iv": 2.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0012, "vega": 0.0005, "theta": 0.0, "rho": 0.0057, "theo": 14.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "BP261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 49.0, "iv": 2.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0019, "vega": 0.0009, "theta": -0.0045, "rho": -0.0001, "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": 0.474999994039536}, {"option": "BP261113C00034000", "bid": 10.6, "bid_size": 53.0, "ask": 12.85, "ask_size": 12.0, "iv": 1.9795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0029, "vega": 0.0009, "theta": 0.0, "rho": 0.0065, "theo": 10.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "BP261113P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 54.0, "iv": 1.651, "open_interest": 5.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0048, "vega": 0.0016, "theta": -0.0063, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-08T10:16:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261113C00035000", "bid": 9.6, "bid_size": 53.0, "ask": 11.85, "ask_size": 11.0, "iv": 1.8319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0037, "vega": 0.0012, "theta": -0.0005, "rho": 0.0066, "theo": 9.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BP261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.7868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0062, "vega": 0.0019, "theta": -0.0069, "rho": -0.0001, "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": 0.435000002384186}, {"option": "BP261113C00036000", "bid": 8.6, "bid_size": 59.0, "ask": 10.85, "ask_size": 10.0, "iv": 1.6867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0049, "vega": 0.0012, "theta": -0.0012, "rho": 0.0068, "theo": 8.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BP261113P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0081, "vega": 0.0022, "theta": -0.0076, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 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": "BP261113C00037000", "bid": 7.6, "bid_size": 59.0, "ask": 9.85, "ask_size": 14.0, "iv": 1.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0065, "vega": 0.0015, "theta": -0.002, "rho": 0.007, "theo": 7.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BP261113P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0108, "vega": 0.0027, "theta": -0.0085, "rho": -0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 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": "BP261113C00038000", "bid": 6.5, "bid_size": 138.0, "ask": 8.85, "ask_size": 14.0, "iv": 1.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0092, "vega": 0.002, "theta": -0.0031, "rho": 0.0072, "theo": 6.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BP261113P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0152, "vega": 0.0034, "theta": -0.0097, "rho": -0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 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": "BP261113C00039000", "bid": 5.6, "bid_size": 55.0, "ask": 7.85, "ask_size": 23.0, "iv": 1.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0139, "vega": 0.0029, "theta": -0.0048, "rho": 0.0073, "theo": 5.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BP261113P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 38.0, "iv": 1.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0228, "vega": 0.0046, "theta": -0.0119, "rho": -0.0004, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 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": "BP261113C00040000", "bid": 4.3, "bid_size": 165.0, "ask": 6.9, "ask_size": 47.0, "iv": 1.0558, "open_interest": 10.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0239, "vega": 0.0044, "theta": -0.0084, "rho": 0.0074, "theo": 4.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.07, "last_trade_time": "2026-10-15T10:38:36", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "BP261113P00040000", "bid": 0.04, "bid_size": 11.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.4178, "open_interest": 1.0, "volume": 1.0, "delta": -0.0501, "gamma": 0.0372, "vega": 0.0069, "theta": -0.0166, "rho": -0.0006, "theo": 0.0578, "change": 0.395, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T12:10:35", "percent_change": 79.798, "prev_day_close": 0.495000004768372}, {"option": "BP261113C00041000", "bid": 3.6, "bid_size": 27.0, "ask": 4.45, "ask_size": 29.0, "iv": 0.5853, "open_interest": 1.0, "volume": 10.0, "delta": 0.9465, "gamma": 0.044, "vega": 0.0064, "theta": -0.0156, "rho": 0.0074, "theo": 3.8183, "change": -0.02, "open": 5.38, "high": 5.38, "low": 5.38, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-11-05T12:19:52", "percent_change": -0.370372, "prev_day_close": 5.40000009536743}, {"option": "BP261113P00041000", "bid": 0.09, "bid_size": 72.0, "ask": 0.12, "ask_size": 2.0, "iv": 0.3896, "open_interest": 95.0, "volume": 12.0, "delta": -0.09, "gamma": 0.0629, "vega": 0.0108, "theta": -0.0251, "rho": -0.0011, "theo": 0.1078, "change": 0.04, "open": 0.06, "high": 0.11, "low": 0.06, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T15:58:07", "percent_change": 57.1429, "prev_day_close": 0.0700000002980232}, {"option": "BP261113C00042000", "bid": 2.68, "bid_size": 12.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.4141, "open_interest": 1.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0788, "vega": 0.0112, "theta": -0.0273, "rho": 0.0072, "theo": 2.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-11-02T11:25:39", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BP261113P00042000", "bid": 0.1, "bid_size": 155.0, "ask": 0.33, "ask_size": 363.0, "iv": 0.3716, "open_interest": 18.0, "volume": 13.0, "delta": -0.1637, "gamma": 0.1013, "vega": 0.0163, "theta": -0.0372, "rho": -0.002, "theo": 0.2132, "change": -0.05, "open": 0.24, "high": 0.24, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T13:40:29", "percent_change": -26.3158, "prev_day_close": 0.189999997615814}, {"option": "BP261113C00042500", "bid": 2.25, "bid_size": 10.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.1017, "vega": 0.014, "theta": -0.0346, "rho": 0.007, "theo": 2.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261113P00042500", "bid": 0.17, "bid_size": 29.0, "ask": 0.39, "ask_size": 34.0, "iv": 0.3516, "open_interest": 0.0, "volume": 91.0, "delta": -0.2172, "gamma": 0.1234, "vega": 0.0194, "theta": -0.0438, "rho": -0.0027, "theo": 0.2997, "change": 0.23, "open": 0.22, "high": 0.23, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:24:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261113C00043000", "bid": 1.83, "bid_size": 21.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.6787, "open_interest": 10.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.1266, "vega": 0.0188, "theta": -0.0426, "rho": 0.0066, "theo": 2.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T12:40:23", "percent_change": 0.0, "prev_day_close": 3.5550000667572}, {"option": "BP261113P00043000", "bid": 0.26, "bid_size": 86.0, "ask": 0.61, "ask_size": 163.0, "iv": 0.3628, "open_interest": 29.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.1448, "vega": 0.0222, "theta": -0.05, "rho": -0.0036, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T13:15:44", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BP261113C00043500", "bid": 1.36, "bid_size": 16.0, "ask": 2.85, "ask_size": 29.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.1502, "vega": 0.0218, "theta": -0.0501, "rho": 0.0059, "theo": 1.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "BP261113P00043500", "bid": 0.14, "bid_size": 237.0, "ask": 0.78, "ask_size": 236.0, "iv": 0.3027, "open_interest": 52.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.1622, "vega": 0.0245, "theta": -0.0548, "rho": -0.0046, "theo": 0.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T13:25:24", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "BP261113C00044000", "bid": 1.05, "bid_size": 97.0, "ask": 1.83, "ask_size": 217.0, "iv": 0.4049, "open_interest": 25.0, "volume": 0.0, "delta": 0.646, "gamma": 0.169, "vega": 0.0239, "theta": -0.0561, "rho": 0.0053, "theo": 1.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-04T12:17:06", "percent_change": 0.0, "prev_day_close": 1.79499995708466}, {"option": "BP261113P00044000", "bid": 0.54, "bid_size": 195.0, "ask": 1.02, "ask_size": 269.0, "iv": 0.3481, "open_interest": 65.0, "volume": 21.0, "delta": -0.4432, "gamma": 0.1727, "vega": 0.0259, "theta": -0.0577, "rho": -0.0056, "theo": 0.779, "change": 0.0, "open": 0.5, "high": 0.61, "low": 0.35, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T14:24:38", "percent_change": -2.3451e-06, "prev_day_close": 0.610000014305115}, {"option": "BP261113C00044500", "bid": 0.79, "bid_size": 170.0, "ask": 1.18, "ask_size": 94.0, "iv": 0.337, "open_interest": 11.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.1797, "vega": 0.0251, "theta": -0.0598, "rho": 0.0047, "theo": 1.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T12:54:29", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "BP261113P00044500", "bid": 0.77, "bid_size": 44.0, "ask": 1.21, "ask_size": 34.0, "iv": 0.3315, "open_interest": 2.0, "volume": 217.0, "delta": -0.53, "gamma": 0.1744, "vega": 0.0261, "theta": -0.0579, "rho": -0.0068, "theo": 1.0301, "change": 0.29, "open": 0.57, "high": 1.05, "low": 0.5, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:58:31", "percent_change": 38.1579, "prev_day_close": 0.759999990463257}, {"option": "BP261113C00045000", "bid": 0.69, "bid_size": 7.0, "ask": 0.92, "ask_size": 148.0, "iv": 0.3636, "open_interest": 148.0, "volume": 0.0, "delta": 0.4677, "gamma": 0.1808, "vega": 0.0254, "theta": -0.0606, "rho": 0.0041, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T15:54:42", "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "BP261113P00045000", "bid": 1.03, "bid_size": 103.0, "ask": 1.5, "ask_size": 72.0, "iv": 0.3223, "open_interest": 187.0, "volume": 131.0, "delta": -0.6143, "gamma": 0.1673, "vega": 0.0251, "theta": -0.0554, "rho": -0.0079, "theo": 1.328, "change": 0.02, "open": 0.69, "high": 1.08, "low": 0.69, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:21:52", "percent_change": 1.94175, "prev_day_close": 1.03000000119209}, {"option": "BP261113C00045500", "bid": 0.37, "bid_size": 253.0, "ask": 0.96, "ask_size": 382.0, "iv": 0.3896, "open_interest": 84.0, "volume": 4.0, "delta": 0.3809, "gamma": 0.1723, "vega": 0.0241, "theta": -0.0581, "rho": 0.0031, "theo": 0.5668, "change": -0.25, "open": 0.88, "high": 0.88, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-05T15:45:32", "percent_change": -27.4725, "prev_day_close": 0.909999996423721}, {"option": "BP261113P00045500", "bid": 1.28, "bid_size": 29.0, "ask": 1.93, "ask_size": 32.0, "iv": 0.3215, "open_interest": 4.0, "volume": 37.0, "delta": -0.6918, "gamma": 0.1532, "vega": 0.0231, "theta": -0.0507, "rho": -0.0089, "theo": 1.6683, "change": -0.245, "open": 0.95, "high": 1.12, "low": 0.95, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T11:35:01", "percent_change": -17.9487, "prev_day_close": 1.36500000953674}, {"option": "BP261113C00046000", "bid": 0.35, "bid_size": 11.0, "ask": 0.53, "ask_size": 33.0, "iv": 0.3639, "open_interest": 99.0, "volume": 101.0, "delta": 0.3021, "gamma": 0.1562, "vega": 0.0221, "theta": -0.0531, "rho": 0.0025, "theo": 0.4138, "change": -0.26, "open": 1.15, "high": 1.15, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T15:58:16", "percent_change": -37.1429, "prev_day_close": 0.699999988079071}, {"option": "BP261113P00046000", "bid": 1.63, "bid_size": 137.0, "ask": 2.33, "ask_size": 165.0, "iv": 0.3186, "open_interest": 198.0, "volume": 29.0, "delta": -0.7596, "gamma": 0.1344, "vega": 0.0205, "theta": -0.0446, "rho": -0.0099, "theo": 2.046, "change": 0.21, "open": 1.12, "high": 1.89, "low": 1.12, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-05T15:43:01", "percent_change": 12.5, "prev_day_close": 1.67999994754791}, {"option": "BP261113C00046500", "bid": 0.23, "bid_size": 67.0, "ask": 0.52, "ask_size": 210.0, "iv": 0.3949, "open_interest": 127.0, "volume": 45.0, "delta": 0.2347, "gamma": 0.1355, "vega": 0.0195, "theta": -0.0468, "rho": 0.002, "theo": 0.2991, "change": -0.205, "open": 1.13, "high": 1.13, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T15:55:07", "percent_change": -38.3178, "prev_day_close": 0.534999996423721}, {"option": "BP261113P00046500", "bid": 1.97, "bid_size": 239.0, "ask": 2.61, "ask_size": 42.0, "iv": 0.2396, "open_interest": 59.0, "volume": 2.0, "delta": -0.8157, "gamma": 0.1136, "vega": 0.0176, "theta": -0.0379, "rho": -0.0107, "theo": 2.4564, "change": -0.275, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T11:35:01", "percent_change": -13.7157, "prev_day_close": 2.00499993562698}, {"option": "BP261113C00047000", "bid": 0.05, "bid_size": 326.0, "ask": 0.3, "ask_size": 109.0, "iv": 0.3381, "open_interest": 134.0, "volume": 100.0, "delta": 0.1806, "gamma": 0.1135, "vega": 0.0168, "theta": -0.0403, "rho": 0.0016, "theo": 0.2178, "change": 0.01, "open": 0.61, "high": 0.61, "low": 0.35, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T13:29:03", "percent_change": 2.63158, "prev_day_close": 0.38000001013279}, {"option": "BP261113P00047000", "bid": 2.08, "bid_size": 283.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 278.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0934, "vega": 0.0148, "theta": -0.0317, "rho": -0.0113, "theo": 2.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-04T15:59:10", "percent_change": 0.0, "prev_day_close": 2.18500006198883}, {"option": "BP261113C00047500", "bid": 0.01, "bid_size": 185.0, "ask": 0.27, "ask_size": 184.0, "iv": 0.359, "open_interest": 8.0, "volume": 7.0, "delta": 0.1397, "gamma": 0.0929, "vega": 0.0141, "theta": -0.0346, "rho": 0.0012, "theo": 0.1625, "change": -0.11, "open": 0.5, "high": 0.5, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T13:22:44", "percent_change": -28.9474, "prev_day_close": 0.380000002682209}, {"option": "BP261113P00047500", "bid": 2.55, "bid_size": 171.0, "ask": 3.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": -0.8911, "gamma": 0.0757, "vega": 0.0124, "theta": -0.0266, "rho": -0.0118, "theo": 3.3522, "change": -0.59, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T10:46:35", "percent_change": -20.922, "prev_day_close": 2.8199999332428}, {"option": "BP261113C00048000", "bid": 0.04, "bid_size": 49.0, "ask": 0.22, "ask_size": 186.0, "iv": 0.3939, "open_interest": 191.0, "volume": 22.0, "delta": 0.1096, "gamma": 0.0755, "vega": 0.0117, "theta": -0.0298, "rho": 0.0009, "theo": 0.1251, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:58:16", "percent_change": -23.5294, "prev_day_close": 0.170000001788139}, {"option": "BP261113P00048000", "bid": 2.98, "bid_size": 276.0, "ask": 3.95, "ask_size": 62.0, "iv": 0.0, "open_interest": 197.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0613, "vega": 0.0105, "theta": -0.0226, "rho": -0.0122, "theo": 3.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-03T15:45:21", "percent_change": 0.0, "prev_day_close": 3.19500005245209}, {"option": "BP261113C00048500", "bid": 0.03, "bid_size": 41.0, "ask": 0.19, "ask_size": 227.0, "iv": 0.4161, "open_interest": 211.0, "volume": 26.0, "delta": 0.0874, "gamma": 0.0613, "vega": 0.0109, "theta": -0.0259, "rho": 0.0008, "theo": 0.0991, "change": -0.085, "open": 0.22, "high": 0.22, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:53:07", "percent_change": -54.8387, "prev_day_close": 0.155000001192093}, {"option": "BP261113P00048500", "bid": 3.0, "bid_size": 71.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3219, "open_interest": 16.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.05, "vega": 0.0089, "theta": -0.0194, "rho": -0.0126, "theo": 4.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T14:14:59", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BP261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 429.0, "iv": 0.4777, "open_interest": 375.0, "volume": 44.0, "delta": 0.0717, "gamma": 0.0504, "vega": 0.0089, "theta": -0.0229, "rho": 0.0006, "theo": 0.0818, "change": -0.205, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:18:10", "percent_change": -77.3585, "prev_day_close": 0.264999999664724}, {"option": "BP261113P00049000", "bid": 3.45, "bid_size": 275.0, "ask": 5.8, "ask_size": 93.0, "iv": 0.0, "open_interest": 96.0, "volume": 1.0, "delta": -0.9428, "gamma": 0.0412, "vega": 0.0077, "theta": -0.0169, "rho": -0.0129, "theo": 4.791, "change": -0.585, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-05T10:23:20", "percent_change": -14.3558, "prev_day_close": 4.07499992847443}, {"option": "BP261113C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 231.0, "iv": 0.551, "open_interest": 44.0, "volume": 346.0, "delta": 0.0594, "gamma": 0.0417, "vega": 0.0074, "theta": -0.0204, "rho": 0.0005, "theo": 0.0682, "change": -0.035, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T10:27:24", "percent_change": -21.2121, "prev_day_close": 0.165000006556511}, {"option": "BP261113P00049500", "bid": 3.95, "bid_size": 71.0, "ask": 6.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0344, "vega": 0.0067, "theta": -0.0148, "rho": -0.0131, "theo": 5.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-04T09:53:54", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BP261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 0.4486, "open_interest": 529.0, "volume": 25.0, "delta": 0.0502, "gamma": 0.0349, "vega": 0.0068, "theta": -0.0184, "rho": 0.0005, "theo": 0.0584, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:48:43", "percent_change": -20.0, "prev_day_close": 0.0750000001862645}, {"option": "BP261113P00050000", "bid": 4.75, "bid_size": 295.0, "ask": 6.7, "ask_size": 161.0, "iv": 0.2405, "open_interest": 235.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.029, "vega": 0.0059, "theta": -0.0131, "rho": -0.0133, "theo": 5.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-11-04T13:53:12", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BP261113C00051000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 185.0, "iv": 0.4908, "open_interest": 325.0, "volume": 5.0, "delta": 0.0371, "gamma": 0.0252, "vega": 0.0052, "theta": -0.0152, "rho": 0.0003, "theo": 0.0445, "change": -0.065, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:49:46", "percent_change": -56.5217, "prev_day_close": 0.114999999292195}, {"option": "BP261113P00051000", "bid": 4.95, "bid_size": 162.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0213, "vega": 0.0047, "theta": -0.0104, "rho": -0.0137, "theo": 6.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-23T13:01:37", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BP261113C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 189.0, "iv": 0.6738, "open_interest": 258.0, "volume": 1.0, "delta": 0.0284, "gamma": 0.0188, "vega": 0.0041, "theta": -0.0129, "rho": 0.0003, "theo": 0.0352, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:10:41", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "BP261113P00052000", "bid": 5.8, "bid_size": 150.0, "ask": 8.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0161, "vega": 0.0038, "theta": -0.0083, "rho": -0.0141, "theo": 7.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-04T15:04:14", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "BP261113C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 247.0, "iv": 1.3785, "open_interest": 355.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0144, "vega": 0.0036, "theta": -0.0111, "rho": 0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:38:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261113P00053000", "bid": 6.75, "bid_size": 149.0, "ask": 9.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0126, "vega": 0.0032, "theta": -0.0066, "rho": -0.0144, "theo": 8.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-23T12:05:49", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "BP261113C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 593.0, "iv": 1.2458, "open_interest": 91.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0113, "vega": 0.0029, "theta": -0.0098, "rho": 0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:30:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BP261113P00054000", "bid": 7.75, "bid_size": 149.0, "ask": 10.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.01, "vega": 0.0027, "theta": -0.0051, "rho": -0.0147, "theo": 9.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "BP261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 581.0, "iv": 1.1131, "open_interest": 50.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0091, "vega": 0.0026, "theta": -0.0086, "rho": 0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:31:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261113P00055000", "bid": 8.75, "bid_size": 158.0, "ask": 11.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9868, "gamma": 0.0081, "vega": 0.0023, "theta": -0.0039, "rho": -0.015, "theo": 10.7373, "change": -0.585, "open": 9.29, "high": 9.29, "low": 9.29, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-11-05T10:56:25", "percent_change": -5.92405, "prev_day_close": 9.875}, {"option": "BP261113C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 309.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0074, "vega": 0.0021, "theta": -0.0077, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "BP261113P00056000", "bid": 9.75, "bid_size": 149.0, "ask": 12.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0067, "vega": 0.002, "theta": -0.0028, "rho": -0.0153, "theo": 11.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "BP261113C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 153.0, "iv": 1.6952, "open_interest": 116.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0062, "vega": 0.0019, "theta": -0.007, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:49:31", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "BP261113P00057000", "bid": 10.6, "bid_size": 163.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0056, "vega": 0.0018, "theta": -0.0018, "rho": -0.0156, "theo": 12.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "BP261113C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 140.0, "iv": 1.7674, "open_interest": 27.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0052, "vega": 0.0016, "theta": -0.0063, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:14:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261113P00058000", "bid": 11.6, "bid_size": 163.0, "ask": 14.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0048, "vega": 0.0016, "theta": -0.0009, "rho": -0.0159, "theo": 13.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "BP261113C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 43.0, "iv": 1.8374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0044, "vega": 0.0014, "theta": -0.0058, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "BP261113P00059000", "bid": 12.65, "bid_size": 154.0, "ask": 15.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0041, "vega": 0.0014, "theta": -0.0001, "rho": -0.0162, "theo": 14.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "BP261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 65.0, "iv": 1.9056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0038, "vega": 0.0013, "theta": -0.0053, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261113P00060000", "bid": 13.65, "bid_size": 161.0, "ask": 16.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0035, "vega": 0.0012, "theta": 0.0, "rho": -0.0165, "theo": 15.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "BP261120C00022000", "bid": 22.55, "bid_size": 56.0, "ask": 24.85, "ask_size": 10.0, "iv": 3.1135, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0042, "theo": 22.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BP261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 338.0, "iv": 2.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BP261120C00023000", "bid": 21.6, "bid_size": 58.0, "ask": 23.85, "ask_size": 16.0, "iv": 2.9721, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 21.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-10-09T09:44:35", "percent_change": 0.0, "prev_day_close": 23.2750005722046}, {"option": "BP261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 146.0, "iv": 1.3253, "open_interest": 0.0, "volume": 3.0, "delta": -0.0019, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0057, "change": -0.985, "open": 0.72, "high": 0.72, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:56:59", "percent_change": -92.4883, "prev_day_close": 1.06500005722046}, {"option": "BP261120C00024000", "bid": 20.6, "bid_size": 53.0, "ask": 22.85, "ask_size": 10.0, "iv": 2.8156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0046, "theo": 20.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "BP261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 181.0, "iv": 1.3596, "open_interest": 0.0, "volume": 3.0, "delta": -0.0022, "gamma": 0.0007, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0064, "change": -0.935, "open": 0.77, "high": 0.77, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:56:59", "percent_change": -87.7934, "prev_day_close": 1.06500005722046}, {"option": "BP261120C00025000", "bid": 19.55, "bid_size": 64.0, "ask": 21.85, "ask_size": 12.0, "iv": 2.6474, "open_interest": 19.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0048, "theo": 19.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-10-13T09:43:14", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 373.0, "iv": 2.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BP261120C00026000", "bid": 18.25, "bid_size": 344.0, "ask": 20.1, "ask_size": 40.0, "iv": 2.0608, "open_interest": 55.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.005, "theo": 18.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-10-13T09:46:45", "percent_change": 0.0, "prev_day_close": 20.3250007629395}, {"option": "BP261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 100.0, "iv": 2.362, "open_interest": 5.0, "volume": 0.0, "delta": -0.003, "gamma": 0.001, "vega": 0.0008, "theta": -0.0023, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T10:43:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261120C00027000", "bid": 17.55, "bid_size": 62.0, "ask": 19.85, "ask_size": 10.0, "iv": 2.3662, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0052, "theo": 17.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-13T10:37:57", "percent_change": 0.0, "prev_day_close": 19.3250007629395}, {"option": "BP261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 54.0, "iv": 2.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0026, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "BP261120C00028000", "bid": 16.6, "bid_size": 57.0, "ask": 18.85, "ask_size": 15.0, "iv": 2.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0054, "theo": 16.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3250007629395}, {"option": "BP261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 61.0, "iv": 2.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0028, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 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": "BP261120C00029000", "bid": 15.6, "bid_size": 57.0, "ask": 17.85, "ask_size": 11.0, "iv": 2.12, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0056, "theo": 15.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0250005722046}, {"option": "BP261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 52.0, "iv": 1.982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0018, "vega": 0.0012, "theta": -0.0031, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "BP261120C00030000", "bid": 14.55, "bid_size": 62.0, "ask": 16.85, "ask_size": 15.0, "iv": 1.9796, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.0058, "theo": 14.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-10-07T13:47:01", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "BP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 110.0, "iv": 1.8629, "open_interest": 4.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0023, "vega": 0.0014, "theta": -0.0034, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-22T11:08:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261120C00031000", "bid": 13.6, "bid_size": 61.0, "ask": 15.85, "ask_size": 15.0, "iv": 1.8729, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.0059, "theo": 13.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-10-09T12:43:43", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BP261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 61.0, "iv": 1.747, "open_interest": 1.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0028, "vega": 0.0017, "theta": -0.0037, "rho": -0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T14:25:39", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "BP261120C00032000", "bid": 12.6, "bid_size": 54.0, "ask": 14.85, "ask_size": 10.0, "iv": 1.7543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": 0.0062, "theo": 12.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "BP261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 40.0, "iv": 1.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0035, "vega": 0.002, "theta": -0.004, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261120C00033000", "bid": 11.6, "bid_size": 58.0, "ask": 13.85, "ask_size": 10.0, "iv": 1.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0011, "vega": 0.0004, "theta": 0.0, "rho": 0.0063, "theo": 11.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-10-15T11:59:18", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "BP261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 32.0, "iv": 0.6424, "open_interest": 27.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0045, "vega": 0.0023, "theta": -0.0044, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T09:32:41", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BP261120C00034000", "bid": 10.05, "bid_size": 255.0, "ask": 12.85, "ask_size": 14.0, "iv": 1.3775, "open_interest": 12.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0015, "vega": 0.0004, "theta": 0.0, "rho": 0.0065, "theo": 10.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-10-27T11:39:11", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "BP261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 32.0, "iv": 0.5843, "open_interest": 5.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0057, "vega": 0.0028, "theta": -0.0049, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T14:59:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BP261120C00035000", "bid": 9.6, "bid_size": 55.0, "ask": 10.15, "ask_size": 10.0, "iv": 0.8481, "open_interest": 5.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0021, "vega": 0.0007, "theta": 0.0, "rho": 0.0067, "theo": 9.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-09-15T14:00:15", "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "BP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 83.0, "iv": 0.6054, "open_interest": 80.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0074, "vega": 0.0033, "theta": -0.0054, "rho": -0.0003, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:25:58", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BP261120C00036000", "bid": 8.6, "bid_size": 56.0, "ask": 9.15, "ask_size": 10.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.003, "vega": 0.0008, "theta": 0.0, "rho": 0.0069, "theo": 8.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "BP261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 93.0, "iv": 0.5126, "open_interest": 86.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0098, "vega": 0.004, "theta": -0.0061, "rho": -0.0004, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:15:07", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BP261120C00037000", "bid": 7.6, "bid_size": 105.0, "ask": 8.15, "ask_size": 81.0, "iv": 0.6917, "open_interest": 595.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0045, "vega": 0.001, "theta": 0.0, "rho": 0.0071, "theo": 7.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-10-16T14:39:15", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BP261120P00037000", "bid": 0.02, "bid_size": 8.0, "ask": 0.08, "ask_size": 13.0, "iv": 0.482, "open_interest": 59.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0135, "vega": 0.005, "theta": -0.007, "rho": -0.0005, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:51:25", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BP261120C00038000", "bid": 6.6, "bid_size": 81.0, "ask": 7.15, "ask_size": 41.0, "iv": 0.6152, "open_interest": 25.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0075, "vega": 0.0017, "theta": -0.0004, "rho": 0.0073, "theo": 6.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-11-04T11:41:37", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BP261120P00038000", "bid": 0.03, "bid_size": 10.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.4136, "open_interest": 609.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0194, "vega": 0.0067, "theta": -0.0087, "rho": -0.0006, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T09:30:11", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "BP261120C00039000", "bid": 5.65, "bid_size": 50.0, "ask": 6.15, "ask_size": 40.0, "iv": 0.5626, "open_interest": 50.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0142, "vega": 0.0031, "theta": -0.0029, "rho": 0.0076, "theo": 5.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-10-22T11:40:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BP261120P00039000", "bid": 0.06, "bid_size": 20.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.3968, "open_interest": 204.0, "volume": 2.0, "delta": -0.0505, "gamma": 0.0296, "vega": 0.0095, "theta": -0.0117, "rho": -0.001, "theo": 0.0743, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:38:04", "percent_change": -25.0, "prev_day_close": 0.0800000000745058}, {"option": "BP261120C00040000", "bid": 4.65, "bid_size": 78.0, "ask": 5.15, "ask_size": 150.0, "iv": 0.484, "open_interest": 389.0, "volume": 1.0, "delta": 0.9669, "gamma": 0.0285, "vega": 0.0055, "theta": -0.008, "rho": 0.0077, "theo": 4.7966, "change": 0.785, "open": 6.26, "high": 6.26, "low": 6.26, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-11-05T09:51:07", "percent_change": 14.3379, "prev_day_close": 5.47500014305115}, {"option": "BP261120P00040000", "bid": 0.11, "bid_size": 108.0, "ask": 0.19, "ask_size": 152.0, "iv": 0.3875, "open_interest": 155.0, "volume": 35.0, "delta": -0.0838, "gamma": 0.0459, "vega": 0.014, "theta": -0.0168, "rho": -0.0016, "theo": 0.1294, "change": 0.005, "open": 0.11, "high": 0.12, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:34:47", "percent_change": 4.34782, "prev_day_close": 0.115000002086163}, {"option": "BP261120C00041000", "bid": 3.6, "bid_size": 206.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.405, "open_interest": 110.0, "volume": 1.0, "delta": 0.926, "gamma": 0.0544, "vega": 0.0114, "theta": -0.0173, "rho": 0.0081, "theo": 3.8479, "change": -0.6, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T15:56:44", "percent_change": -13.3333, "prev_day_close": 4.5}, {"option": "BP261120P00041000", "bid": 0.22, "bid_size": 107.0, "ask": 0.27, "ask_size": 36.0, "iv": 0.3675, "open_interest": 501.0, "volume": 60.0, "delta": -0.1405, "gamma": 0.0682, "vega": 0.0202, "theta": -0.0241, "rho": -0.0026, "theo": 0.2381, "change": 0.01, "open": 0.12, "high": 0.23, "low": 0.12, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:50:09", "percent_change": 4.54545, "prev_day_close": 0.219999998807907}, {"option": "BP261120C00042000", "bid": 2.87, "bid_size": 14.0, "ask": 3.25, "ask_size": 103.0, "iv": 0.4081, "open_interest": 527.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0889, "vega": 0.0197, "theta": -0.0299, "rho": 0.0084, "theo": 2.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-04T12:58:25", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "BP261120P00042000", "bid": 0.39, "bid_size": 84.0, "ask": 0.48, "ask_size": 71.0, "iv": 0.363, "open_interest": 2221.0, "volume": 1.0, "delta": -0.2239, "gamma": 0.0925, "vega": 0.0269, "theta": -0.0323, "rho": -0.0041, "theo": 0.428, "change": -0.15, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T09:45:04", "percent_change": -41.6667, "prev_day_close": 0.359999999403954}, {"option": "BP261120C00043000", "bid": 2.04, "bid_size": 58.0, "ask": 2.34, "ask_size": 63.0, "iv": 0.3628, "open_interest": 665.0, "volume": 16.0, "delta": 0.7411, "gamma": 0.1214, "vega": 0.0281, "theta": -0.0418, "rho": 0.0084, "theo": 2.1768, "change": 0.505, "open": 3.43, "high": 3.43, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T11:21:01", "percent_change": 18.3971, "prev_day_close": 2.74500000476837}, {"option": "BP261120P00043000", "bid": 0.68, "bid_size": 36.0, "ask": 0.77, "ask_size": 56.0, "iv": 0.3597, "open_interest": 1161.0, "volume": 6.0, "delta": -0.3299, "gamma": 0.1129, "vega": 0.0325, "theta": -0.0391, "rho": -0.0059, "theo": 0.7198, "change": 0.075, "open": 0.35, "high": 0.68, "low": 0.35, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T15:55:13", "percent_change": 12.3967, "prev_day_close": 0.604999989271164}, {"option": "BP261120C00043500", "bid": 1.69, "bid_size": 55.0, "ask": 1.94, "ask_size": 29.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.1332, "vega": 0.0314, "theta": -0.046, "rho": 0.0083, "theo": 1.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BP261120P00043500", "bid": 0.87, "bid_size": 14.0, "ask": 0.97, "ask_size": 11.0, "iv": 0.3602, "open_interest": 2.0, "volume": 275.0, "delta": -0.389, "gamma": 0.1201, "vega": 0.0344, "theta": -0.0414, "rho": -0.0069, "theo": 0.9084, "change": 0.0, "open": 0.66, "high": 0.74, "low": 0.66, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T15:09:06", "percent_change": -1.28875e-06, "prev_day_close": 0.740000009536743}, {"option": "BP261120C00044000", "bid": 1.4, "bid_size": 46.0, "ask": 1.57, "ask_size": 56.0, "iv": 0.3451, "open_interest": 9573.0, "volume": 1.0, "delta": 0.6061, "gamma": 0.1405, "vega": 0.0327, "theta": -0.0484, "rho": 0.0075, "theo": 1.5191, "change": -0.085, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T14:17:17", "percent_change": -4.28211, "prev_day_close": 1.98499995470047}, {"option": "BP261120P00044000", "bid": 1.09, "bid_size": 11.0, "ask": 1.19, "ask_size": 12.0, "iv": 0.3591, "open_interest": 931.0, "volume": 153.0, "delta": -0.4506, "gamma": 0.1245, "vega": 0.0355, "theta": -0.0426, "rho": -0.0079, "theo": 1.1276, "change": 0.01, "open": 0.76, "high": 0.95, "low": 0.76, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T15:30:10", "percent_change": 1.06383, "prev_day_close": 0.939999997615814}, {"option": "BP261120C00044500", "bid": 1.14, "bid_size": 62.0, "ask": 1.3, "ask_size": 63.0, "iv": 0.3472, "open_interest": 1.0, "volume": 3.0, "delta": 0.5348, "gamma": 0.1428, "vega": 0.034, "theta": -0.0489, "rho": 0.0071, "theo": 1.245, "change": -0.085, "open": 1.66, "high": 1.66, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T13:47:21", "percent_change": -5.04451, "prev_day_close": 1.68500000238419}, {"option": "BP261120P00044500", "bid": 1.33, "bid_size": 17.0, "ask": 1.49, "ask_size": 29.0, "iv": 0.3633, "open_interest": 8.0, "volume": 25.0, "delta": -0.5132, "gamma": 0.126, "vega": 0.0358, "theta": -0.0427, "rho": -0.009, "theo": 1.3787, "change": -0.135, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:24:05", "percent_change": -11.8943, "prev_day_close": 1.1350000500679}, {"option": "BP261120C00045000", "bid": 0.93, "bid_size": 49.0, "ask": 1.06, "ask_size": 84.0, "iv": 0.3501, "open_interest": 17409.0, "volume": 39.0, "delta": 0.4642, "gamma": 0.1405, "vega": 0.0345, "theta": -0.0478, "rho": 0.0066, "theo": 1.0078, "change": -0.35, "open": 1.68, "high": 1.92, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:55:25", "percent_change": -25.0, "prev_day_close": 1.40000003576279}, {"option": "BP261120P00045000", "bid": 1.63, "bid_size": 30.0, "ask": 1.73, "ask_size": 85.0, "iv": 0.3589, "open_interest": 11275.0, "volume": 202.0, "delta": -0.575, "gamma": 0.1242, "vega": 0.0352, "theta": -0.0418, "rho": -0.0098, "theo": 1.6622, "change": 0.31, "open": 1.1, "high": 1.69, "low": 0.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-05T15:58:40", "percent_change": 22.4638, "prev_day_close": 1.37999999523163}, {"option": "BP261120C00045500", "bid": 0.72, "bid_size": 27.0, "ask": 0.86, "ask_size": 73.0, "iv": 0.3487, "open_interest": 32.0, "volume": 170.0, "delta": 0.3966, "gamma": 0.134, "vega": 0.0338, "theta": -0.0454, "rho": 0.006, "theo": 0.8064, "change": -0.145, "open": 1.5, "high": 1.53, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:26:54", "percent_change": -12.6638, "prev_day_close": 1.14500004053116}, {"option": "BP261120P00045500", "bid": 1.9, "bid_size": 30.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.3648, "open_interest": 123.0, "volume": 65.0, "delta": -0.6346, "gamma": 0.1194, "vega": 0.0337, "theta": -0.0399, "rho": -0.0106, "theo": 1.9773, "change": 0.35, "open": 1.17, "high": 2.0, "low": 1.15, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T15:59:01", "percent_change": 21.2121, "prev_day_close": 1.65000003576279}, {"option": "BP261120C00046000", "bid": 0.6, "bid_size": 2.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.3573, "open_interest": 2128.0, "volume": 243.0, "delta": 0.3338, "gamma": 0.1243, "vega": 0.0321, "theta": -0.0419, "rho": 0.0054, "theo": 0.6382, "change": -0.02, "open": 1.15, "high": 1.34, "low": 0.86, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:25:16", "percent_change": -2.17391, "prev_day_close": 0.919999986886978}, {"option": "BP261120P00046000", "bid": 2.22, "bid_size": 104.0, "ask": 2.38, "ask_size": 8.0, "iv": 0.3467, "open_interest": 764.0, "volume": 32.0, "delta": -0.6905, "gamma": 0.1121, "vega": 0.0316, "theta": -0.0372, "rho": -0.0112, "theo": 2.3216, "change": 0.285, "open": 1.53, "high": 2.24, "low": 1.41, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-05T15:56:07", "percent_change": 14.578, "prev_day_close": 1.9549999833107}, {"option": "BP261120C00046500", "bid": 0.43, "bid_size": 11.0, "ask": 0.56, "ask_size": 101.0, "iv": 0.3523, "open_interest": 33.0, "volume": 10.0, "delta": 0.2769, "gamma": 0.1125, "vega": 0.0297, "theta": -0.0378, "rho": 0.0047, "theo": 0.4994, "change": -0.085, "open": 1.06, "high": 1.07, "low": 0.62, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T15:13:54", "percent_change": -11.7241, "prev_day_close": 0.724999994039536}, {"option": "BP261120P00046500", "bid": 2.53, "bid_size": 53.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.3443, "open_interest": 147.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.1029, "vega": 0.0291, "theta": -0.0338, "rho": -0.012, "theo": 2.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-04T11:35:34", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "BP261120C00047000", "bid": 0.34, "bid_size": 28.0, "ask": 0.45, "ask_size": 48.0, "iv": 0.3572, "open_interest": 941.0, "volume": 207.0, "delta": 0.2265, "gamma": 0.0996, "vega": 0.0268, "theta": -0.0333, "rho": 0.004, "theo": 0.3863, "change": -0.2, "open": 0.8, "high": 0.84, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T15:56:25", "percent_change": -35.0877, "prev_day_close": 0.570000022649765}, {"option": "BP261120P00047000", "bid": 2.89, "bid_size": 182.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.3378, "open_interest": 506.0, "volume": 12.0, "delta": -0.7878, "gamma": 0.0924, "vega": 0.0261, "theta": -0.03, "rho": -0.0125, "theo": 3.0861, "change": 0.02, "open": 2.05, "high": 2.65, "low": 2.05, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T14:22:19", "percent_change": 0.760456, "prev_day_close": 2.62999999523163}, {"option": "BP261120C00047500", "bid": 0.25, "bid_size": 27.0, "ask": 0.34, "ask_size": 48.0, "iv": 0.354, "open_interest": 663.0, "volume": 684.0, "delta": 0.1828, "gamma": 0.0865, "vega": 0.0237, "theta": -0.0288, "rho": 0.0033, "theo": 0.2955, "change": -0.17, "open": 0.59, "high": 0.69, "low": 0.26, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:56:25", "percent_change": -37.7778, "prev_day_close": 0.450000002980232}, {"option": "BP261120P00047500", "bid": 3.25, "bid_size": 223.0, "ask": 3.65, "ask_size": 52.0, "iv": 0.3312, "open_interest": 256.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0813, "vega": 0.023, "theta": -0.026, "rho": -0.013, "theo": 3.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-04T12:35:20", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "BP261120C00048000", "bid": 0.18, "bid_size": 23.0, "ask": 0.27, "ask_size": 92.0, "iv": 0.3552, "open_interest": 1011.0, "volume": 73.0, "delta": 0.1461, "gamma": 0.0738, "vega": 0.0207, "theta": -0.0245, "rho": 0.0027, "theo": 0.2244, "change": -0.105, "open": 0.45, "high": 0.52, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:49:22", "percent_change": -29.5775, "prev_day_close": 0.354999989271164}, {"option": "BP261120P00048000", "bid": 3.65, "bid_size": 246.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.3231, "open_interest": 496.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0701, "vega": 0.0199, "theta": -0.022, "rho": -0.0133, "theo": 3.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-04T14:04:34", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BP261120C00048500", "bid": 0.14, "bid_size": 12.0, "ask": 0.24, "ask_size": 50.0, "iv": 0.3675, "open_interest": 139.0, "volume": 10.0, "delta": 0.116, "gamma": 0.0622, "vega": 0.0177, "theta": -0.0207, "rho": 0.0022, "theo": 0.1703, "change": -0.07, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T13:58:54", "percent_change": -25.0, "prev_day_close": 0.279999993741512}, {"option": "BP261120P00048500", "bid": 4.1, "bid_size": 261.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.2986, "open_interest": 183.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0594, "vega": 0.0168, "theta": -0.0182, "rho": -0.0135, "theo": 4.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T12:26:10", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "BP261120C00049000", "bid": 0.09, "bid_size": 23.0, "ask": 0.18, "ask_size": 127.0, "iv": 0.3627, "open_interest": 1161.0, "volume": 137.0, "delta": 0.0921, "gamma": 0.0518, "vega": 0.015, "theta": -0.0174, "rho": 0.0018, "theo": 0.1301, "change": -0.07, "open": 0.31, "high": 0.31, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T15:50:55", "percent_change": -33.3333, "prev_day_close": 0.21000000089407}, {"option": "BP261120P00049000", "bid": 4.55, "bid_size": 265.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.2992, "open_interest": 1002.0, "volume": 1.0, "delta": -0.9141, "gamma": 0.0496, "vega": 0.0143, "theta": -0.015, "rho": -0.0138, "theo": 4.8433, "change": -0.725, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T09:42:37", "percent_change": -16.9591, "prev_day_close": 4.27500009536743}, {"option": "BP261120C00049500", "bid": 0.07, "bid_size": 15.0, "ask": 0.15, "ask_size": 130.0, "iv": 0.3711, "open_interest": 605.0, "volume": 60.0, "delta": 0.0735, "gamma": 0.043, "vega": 0.0127, "theta": -0.0147, "rho": 0.0014, "theo": 0.1007, "change": -0.055, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T13:55:44", "percent_change": -31.4286, "prev_day_close": 0.174999997019768}, {"option": "BP261120P00049500", "bid": 5.0, "bid_size": 79.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.3912, "open_interest": 55.0, "volume": 20.0, "delta": -0.9319, "gamma": 0.0412, "vega": 0.012, "theta": -0.0121, "rho": -0.014, "theo": 5.3154, "change": 0.1, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T12:08:40", "percent_change": 2.15054, "prev_day_close": 4.64999985694885}, {"option": "BP261120C00050000", "bid": 0.07, "bid_size": 3.0, "ask": 0.11, "ask_size": 151.0, "iv": 0.3795, "open_interest": 5005.0, "volume": 386.0, "delta": 0.0592, "gamma": 0.0356, "vega": 0.0108, "theta": -0.0125, "rho": 0.0011, "theo": 0.0794, "change": -0.02, "open": 0.17, "high": 0.18, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:20:22", "percent_change": -18.1818, "prev_day_close": 0.109999999403954}, {"option": "BP261120P00050000", "bid": 5.45, "bid_size": 256.0, "ask": 5.95, "ask_size": 64.0, "iv": 0.0, "open_interest": 279.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0342, "vega": 0.0101, "theta": -0.0098, "rho": -0.014, "theo": 5.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T14:40:59", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "BP261120C00051000", "bid": 0.01, "bid_size": 150.0, "ask": 0.1, "ask_size": 293.0, "iv": 0.3884, "open_interest": 1147.0, "volume": 12.0, "delta": 0.0399, "gamma": 0.0248, "vega": 0.0079, "theta": -0.0094, "rho": 0.0008, "theo": 0.0521, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:31:48", "percent_change": -14.2857, "prev_day_close": 0.0700000021606684}, {"option": "BP261120P00051000", "bid": 6.4, "bid_size": 153.0, "ask": 6.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0237, "vega": 0.0073, "theta": -0.0063, "rho": -0.0143, "theo": 6.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-30T09:59:00", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "BP261120C00052000", "bid": 0.01, "bid_size": 15.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.3908, "open_interest": 313.0, "volume": 45.0, "delta": 0.028, "gamma": 0.0177, "vega": 0.0059, "theta": -0.0072, "rho": 0.0006, "theo": 0.0363, "change": -0.005, "open": 0.05, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:48:14", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "BP261120P00052000", "bid": 7.4, "bid_size": 125.0, "ask": 7.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0168, "vega": 0.0054, "theta": -0.0038, "rho": -0.0146, "theo": 7.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-26T13:25:41", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BP261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 29.0, "iv": 0.4196, "open_interest": 3061.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0152, "vega": 0.0052, "theta": -0.0064, "rho": 0.0005, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:44:00", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BP261120P00052500", "bid": 7.9, "bid_size": 127.0, "ask": 8.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0143, "vega": 0.0047, "theta": -0.0029, "rho": -0.0147, "theo": 8.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BP261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 226.0, "iv": 0.439, "open_interest": 233.0, "volume": 7.0, "delta": 0.0206, "gamma": 0.013, "vega": 0.0046, "theta": -0.0058, "rho": 0.0004, "theo": 0.0268, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:54:35", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "BP261120P00053000", "bid": 8.4, "bid_size": 126.0, "ask": 8.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0122, "vega": 0.0041, "theta": -0.002, "rho": -0.0149, "theo": 8.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-23T12:05:49", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "BP261120C00054000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 201.0, "iv": 0.4544, "open_interest": 420.0, "volume": 1.0, "delta": 0.0156, "gamma": 0.0098, "vega": 0.0036, "theta": -0.0047, "rho": 0.0003, "theo": 0.0204, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:38:44", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "BP261120P00054000", "bid": 9.4, "bid_size": 129.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0091, "vega": 0.0032, "theta": -0.0006, "rho": -0.0151, "theo": 9.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BP261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 350.0, "iv": 0.4898, "open_interest": 3697.0, "volume": 2.0, "delta": 0.0121, "gamma": 0.0075, "vega": 0.0029, "theta": -0.0039, "rho": 0.0002, "theo": 0.016, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:07:25", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "BP261120P00055000", "bid": 10.4, "bid_size": 125.0, "ask": 10.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.007, "vega": 0.0026, "theta": 0.0, "rho": -0.0154, "theo": 10.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-10-16T15:08:42", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "BP261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4675, "open_interest": 22.0, "volume": 10.0, "delta": 0.0096, "gamma": 0.0059, "vega": 0.0024, "theta": -0.0033, "rho": 0.0002, "theo": 0.0129, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:38:20", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "BP261120P00056000", "bid": 11.4, "bid_size": 113.0, "ask": 12.05, "ask_size": 37.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0054, "vega": 0.0021, "theta": 0.0, "rho": -0.0156, "theo": 11.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "BP261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 551.0, "iv": 0.7145, "open_interest": 25.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0047, "vega": 0.002, "theta": -0.0029, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:26:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BP261120P00057000", "bid": 12.4, "bid_size": 123.0, "ask": 12.85, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0043, "vega": 0.0017, "theta": 0.0, "rho": -0.0159, "theo": 12.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "BP261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 676.0, "iv": 0.734, "open_interest": 165.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0027, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BP261120P00057500", "bid": 12.9, "bid_size": 126.0, "ask": 13.35, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0038, "vega": 0.0016, "theta": 0.0, "rho": -0.016, "theo": 13.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "BP261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 161.0, "iv": 0.7532, "open_interest": 4.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0038, "vega": 0.0017, "theta": -0.0025, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:54:42", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BP261120P00058000", "bid": 13.5, "bid_size": 84.0, "ask": 13.85, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9947, "gamma": 0.0035, "vega": 0.0014, "theta": 0.0, "rho": -0.0161, "theo": 13.7222, "change": 0.425, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-05T15:38:21", "percent_change": 3.26296, "prev_day_close": 13.0250000953674}, {"option": "BP261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 445.0, "iv": 0.7908, "open_interest": 3.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0032, "vega": 0.0014, "theta": -0.0022, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T15:10:44", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BP261120P00059000", "bid": 13.3, "bid_size": 330.0, "ask": 15.75, "ask_size": 69.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0028, "vega": 0.0012, "theta": 0.0, "rho": -0.0164, "theo": 14.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-11-04T14:48:15", "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "BP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 874.0, "iv": 0.9555, "open_interest": 260.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BP261120P00060000", "bid": 13.6, "bid_size": 153.0, "ask": 16.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0023, "vega": 0.001, "theta": 0.0, "rho": -0.0167, "theo": 15.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-16T12:59:18", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "BP261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 62.0, "iv": 1.6282, "open_interest": 3.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T09:35:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261120P00065000", "bid": 18.6, "bid_size": 145.0, "ask": 21.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.001, "vega": 0.0005, "theta": 0.0, "rho": -0.018, "theo": 20.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "BP261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 1.0118, "open_interest": 11.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:50:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BP261120P00070000", "bid": 23.6, "bid_size": 147.0, "ask": 26.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": -0.0193, "theo": 25.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-10-14T11:52:49", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BP261127C00025000", "bid": 18.6, "bid_size": 101.0, "ask": 21.85, "ask_size": 5.0, "iv": 1.8961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0048, "theo": 19.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "BP261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 46.0, "iv": 2.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0015, "vega": 0.0017, "theta": -0.0034, "rho": -0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BP261127C00030000", "bid": 14.05, "bid_size": 101.0, "ask": 16.85, "ask_size": 5.0, "iv": 1.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0007, "vega": 0.0003, "theta": 0.0, "rho": 0.0058, "theo": 14.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "BP261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 49.0, "iv": 1.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0037, "vega": 0.0031, "theta": -0.0048, "rho": -0.0003, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BP261127C00034000", "bid": 10.3, "bid_size": 161.0, "ask": 12.05, "ask_size": 7.0, "iv": 1.0235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0023, "vega": 0.0009, "theta": 0.0, "rho": 0.0067, "theo": 10.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BP261127P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 344.0, "iv": 1.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0083, "vega": 0.0054, "theta": -0.0063, "rho": -0.0006, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261127C00035000", "bid": 8.7, "bid_size": 173.0, "ask": 11.85, "ask_size": 8.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0032, "vega": 0.001, "theta": 0.0, "rho": 0.0068, "theo": 9.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BP261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 383.0, "iv": 1.0943, "open_interest": 0.0, "volume": 2.0, "delta": -0.0243, "gamma": 0.0104, "vega": 0.0063, "theta": -0.0068, "rho": -0.0007, "theo": 0.0504, "change": -0.19, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T15:48:58", "percent_change": -63.3333, "prev_day_close": 0.300000011920929}, {"option": "BP261127C00036000", "bid": 8.3, "bid_size": 161.0, "ask": 10.85, "ask_size": 6.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0045, "vega": 0.0013, "theta": 0.0, "rho": 0.007, "theo": 8.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BP261127P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 336.0, "iv": 1.0107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0134, "vega": 0.0074, "theta": -0.0074, "rho": -0.0008, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BP261127C00037000", "bid": 6.6, "bid_size": 96.0, "ask": 9.85, "ask_size": 1.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0069, "vega": 0.002, "theta": -0.0001, "rho": 0.0074, "theo": 7.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "BP261127P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 5.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0178, "vega": 0.0091, "theta": -0.0084, "rho": -0.001, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261127C00038000", "bid": 5.7, "bid_size": 101.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0115, "vega": 0.0033, "theta": -0.0018, "rho": 0.0075, "theo": 6.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "BP261127P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 8.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0245, "vega": 0.0117, "theta": -0.01, "rho": -0.0014, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "BP261127C00039000", "bid": 4.8, "bid_size": 101.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0208, "vega": 0.0052, "theta": -0.005, "rho": 0.008, "theo": 5.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BP261127P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0347, "vega": 0.0154, "theta": -0.0126, "rho": -0.002, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BP261127C00040000", "bid": 4.65, "bid_size": 17.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.7503, "open_interest": 2.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0382, "vega": 0.011, "theta": -0.0106, "rho": 0.0093, "theo": 4.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-11-03T13:46:20", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BP261127P00040000", "bid": 0.12, "bid_size": 18.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0492, "vega": 0.0207, "theta": -0.0163, "rho": -0.003, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.634999986737966}, {"option": "BP261127C00041000", "bid": 3.7, "bid_size": 46.0, "ask": 5.25, "ask_size": 52.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0648, "vega": 0.017, "theta": -0.019, "rho": 0.0101, "theo": 3.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BP261127P00041000", "bid": 0.22, "bid_size": 85.0, "ask": 0.39, "ask_size": 34.0, "iv": 0.3307, "open_interest": 28.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0673, "vega": 0.0272, "theta": -0.0211, "rho": -0.0044, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:04:07", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "BP261127C00042000", "bid": 2.8, "bid_size": 49.0, "ask": 4.35, "ask_size": 78.0, "iv": 0.5101, "open_interest": 2.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0953, "vega": 0.0275, "theta": -0.0283, "rho": 0.0106, "theo": 3.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-10-13T15:23:20", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BP261127P00042000", "bid": 0.14, "bid_size": 309.0, "ask": 0.75, "ask_size": 360.0, "iv": 0.3066, "open_interest": 36.0, "volume": 5.0, "delta": -0.2442, "gamma": 0.0864, "vega": 0.0341, "theta": -0.0262, "rho": -0.0064, "theo": 0.5428, "change": -0.11, "open": 0.35, "high": 0.35, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T10:21:13", "percent_change": -25.0, "prev_day_close": 0.439999997615814}, {"option": "BP261127C00043000", "bid": 2.05, "bid_size": 49.0, "ask": 2.93, "ask_size": 117.0, "iv": 0.3936, "open_interest": 2.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.118, "vega": 0.035, "theta": -0.0349, "rho": 0.012, "theo": 2.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-04T13:03:06", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "BP261127P00043000", "bid": 0.58, "bid_size": 185.0, "ask": 0.95, "ask_size": 156.0, "iv": 0.3115, "open_interest": 31.0, "volume": 22.0, "delta": -0.3405, "gamma": 0.1026, "vega": 0.0397, "theta": -0.0303, "rho": -0.0087, "theo": 0.8446, "change": -0.17, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:34:58", "percent_change": -25.3731, "prev_day_close": 0.6700000166893}, {"option": "BP261127C00044000", "bid": 1.45, "bid_size": 50.0, "ask": 2.01, "ask_size": 152.0, "iv": 0.3519, "open_interest": 2.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.1267, "vega": 0.0414, "theta": -0.037, "rho": 0.0124, "theo": 1.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-02T14:55:43", "percent_change": 0.0, "prev_day_close": 2.06999999284744}, {"option": "BP261127P00044000", "bid": 0.79, "bid_size": 145.0, "ask": 1.48, "ask_size": 108.0, "iv": 0.3003, "open_interest": 27.0, "volume": 2.0, "delta": -0.4494, "gamma": 0.1119, "vega": 0.0428, "theta": -0.0326, "rho": -0.0112, "theo": 1.26, "change": 0.195, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-05T15:48:58", "percent_change": 19.2118, "prev_day_close": 1.01500001549721}, {"option": "BP261127C00045000", "bid": 0.93, "bid_size": 163.0, "ask": 1.29, "ask_size": 65.0, "iv": 0.3203, "open_interest": 14.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.1212, "vega": 0.0423, "theta": -0.0353, "rho": 0.0107, "theo": 1.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T15:55:42", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "BP261127P00045000", "bid": 1.59, "bid_size": 70.0, "ask": 1.93, "ask_size": 116.0, "iv": 0.321, "open_interest": 47.0, "volume": 16.0, "delta": -0.5612, "gamma": 0.1122, "vega": 0.0426, "theta": -0.0325, "rho": -0.0133, "theo": 1.7958, "change": 0.04, "open": 1.39, "high": 1.51, "low": 1.39, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T14:57:37", "percent_change": 2.72109, "prev_day_close": 1.46999996900558}, {"option": "BP261127C00046000", "bid": 0.69, "bid_size": 54.0, "ask": 0.93, "ask_size": 105.0, "iv": 0.3371, "open_interest": 9.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.1075, "vega": 0.0399, "theta": -0.0315, "rho": 0.009, "theo": 0.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T11:22:04", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "BP261127P00046000", "bid": 1.94, "bid_size": 152.0, "ask": 2.62, "ask_size": 11.0, "iv": 0.2879, "open_interest": 89.0, "volume": 1.0, "delta": -0.6657, "gamma": 0.1039, "vega": 0.0394, "theta": -0.03, "rho": -0.0148, "theo": 2.4467, "change": -0.265, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-05T09:35:59", "percent_change": -12.9584, "prev_day_close": 2.04500007629395}, {"option": "BP261127C00047000", "bid": 0.26, "bid_size": 450.0, "ask": 0.56, "ask_size": 49.0, "iv": 0.2996, "open_interest": 316.0, "volume": 173.0, "delta": 0.2558, "gamma": 0.0902, "vega": 0.0349, "theta": -0.0268, "rho": 0.0069, "theo": 0.5257, "change": -0.005, "open": 0.81, "high": 0.82, "low": 0.7, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T13:16:16", "percent_change": -0.680274, "prev_day_close": 0.735000014305115}, {"option": "BP261127P00047000", "bid": 2.51, "bid_size": 145.0, "ask": 3.35, "ask_size": 26.0, "iv": 0.2466, "open_interest": 153.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0896, "vega": 0.034, "theta": -0.0259, "rho": -0.016, "theo": 3.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T09:34:12", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "BP261127C00048000", "bid": 0.26, "bid_size": 96.0, "ask": 0.65, "ask_size": 356.0, "iv": 0.3745, "open_interest": 10.0, "volume": 156.0, "delta": 0.1831, "gamma": 0.0726, "vega": 0.0289, "theta": -0.022, "rho": 0.005, "theo": 0.3459, "change": 0.04, "open": 0.49, "high": 0.54, "low": 0.48, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T13:16:16", "percent_change": 8.33334, "prev_day_close": 0.479999989271164}, {"option": "BP261127P00048000", "bid": 2.68, "bid_size": 256.0, "ask": 4.95, "ask_size": 64.0, "iv": 0.2444, "open_interest": 32.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0727, "vega": 0.0276, "theta": -0.0208, "rho": -0.0166, "theo": 4.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T15:46:12", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BP261127C00049000", "bid": 0.01, "bid_size": 603.0, "ask": 0.31, "ask_size": 160.0, "iv": 0.3119, "open_interest": 179.0, "volume": 62.0, "delta": 0.1292, "gamma": 0.0563, "vega": 0.0231, "theta": -0.0176, "rho": 0.0036, "theo": 0.2283, "change": -0.08, "open": 0.45, "high": 0.51, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T14:20:42", "percent_change": -22.8571, "prev_day_close": 0.349999994039536}, {"option": "BP261127P00049000", "bid": 4.15, "bid_size": 242.0, "ask": 5.65, "ask_size": 37.0, "iv": 0.338, "open_interest": 33.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0561, "vega": 0.0216, "theta": -0.016, "rho": -0.0163, "theo": 4.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-02T10:37:00", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BP261127C00050000", "bid": 0.05, "bid_size": 174.0, "ask": 0.38, "ask_size": 492.0, "iv": 0.3855, "open_interest": 92.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0429, "vega": 0.0182, "theta": -0.0141, "rho": 0.0026, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T09:46:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BP261127P00050000", "bid": 4.5, "bid_size": 120.0, "ask": 6.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0421, "vega": 0.0165, "theta": -0.0119, "rho": -0.0163, "theo": 5.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-10-29T10:33:09", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BP261127C00051000", "bid": 0.01, "bid_size": 316.0, "ask": 0.81, "ask_size": 644.0, "iv": 0.5174, "open_interest": 210.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0326, "vega": 0.0144, "theta": -0.0115, "rho": 0.0019, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:37:47", "percent_change": 0.0, "prev_day_close": 0.195000005885959}, {"option": "BP261127P00051000", "bid": 5.9, "bid_size": 273.0, "ask": 7.15, "ask_size": 89.0, "iv": 0.0, "open_interest": 100.0, "volume": 2.0, "delta": -0.9419, "gamma": 0.0315, "vega": 0.0128, "theta": -0.0088, "rho": -0.0162, "theo": 6.8069, "change": -0.625, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-05T09:46:27", "percent_change": -10.4602, "prev_day_close": 5.97499990463257}, {"option": "BP261127C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 230.0, "iv": 0.4646, "open_interest": 141.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0252, "vega": 0.0116, "theta": -0.0096, "rho": 0.0014, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T14:02:40", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "BP261127P00052000", "bid": 6.8, "bid_size": 95.0, "ask": 8.85, "ask_size": 25.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0238, "vega": 0.0099, "theta": -0.0064, "rho": -0.0163, "theo": 7.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BP261127C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8446, "open_interest": 22.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0197, "vega": 0.0096, "theta": -0.0082, "rho": 0.0011, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:42:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261127P00053000", "bid": 6.8, "bid_size": 66.0, "ask": 10.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0183, "vega": 0.0079, "theta": -0.0045, "rho": -0.0161, "theo": 8.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "BP261127C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.4164, "open_interest": 184.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0157, "vega": 0.0079, "theta": -0.0071, "rho": 0.0009, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:45:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BP261127P00054000", "bid": 7.75, "bid_size": 100.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0143, "vega": 0.0065, "theta": -0.003, "rho": -0.0164, "theo": 9.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BP261127C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 438.0, "iv": 0.7659, "open_interest": 13.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0127, "vega": 0.0067, "theta": -0.0062, "rho": 0.0007, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:45:50", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "BP261127P00055000", "bid": 8.65, "bid_size": 102.0, "ask": 11.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0114, "vega": 0.0053, "theta": -0.0017, "rho": -0.0165, "theo": 10.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.11, "last_trade_time": "2026-11-04T15:30:40", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "BP261127C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 0.987, "open_interest": 2.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0105, "vega": 0.0058, "theta": -0.0055, "rho": 0.0006, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T12:28:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261127P00056000", "bid": 9.65, "bid_size": 96.0, "ask": 12.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0092, "vega": 0.0044, "theta": -0.0007, "rho": -0.0165, "theo": 11.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-09T12:30:45", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "BP261127C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 91.0, "iv": 1.032, "open_interest": 36.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0087, "vega": 0.005, "theta": -0.005, "rho": 0.0005, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T12:03:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261127P00057000", "bid": 10.65, "bid_size": 100.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0076, "vega": 0.0038, "theta": 0.0, "rho": -0.0166, "theo": 12.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "BP261127C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 1.0755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0073, "vega": 0.0044, "theta": -0.0045, "rho": 0.0004, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BP261127P00058000", "bid": 11.65, "bid_size": 97.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0063, "vega": 0.0032, "theta": 0.0, "rho": -0.0168, "theo": 13.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "BP261127C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 48.0, "iv": 1.1176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0062, "vega": 0.0038, "theta": -0.0041, "rho": 0.0004, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261127P00059000", "bid": 12.65, "bid_size": 100.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0053, "vega": 0.0028, "theta": 0.0, "rho": -0.017, "theo": 14.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "BP261127C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 1.1585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0054, "vega": 0.0034, "theta": -0.0037, "rho": 0.0003, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261127P00060000", "bid": 13.65, "bid_size": 100.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0045, "vega": 0.0025, "theta": 0.0, "rho": -0.0173, "theo": 15.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "BP261204C00025000", "bid": 18.0, "bid_size": 102.0, "ask": 21.85, "ask_size": 5.0, "iv": 1.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0048, "theo": 19.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "BP261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 34.0, "iv": 1.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0018, "vega": 0.0025, "theta": -0.0035, "rho": -0.0003, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "BP261204C00030000", "bid": 13.8, "bid_size": 101.0, "ask": 16.85, "ask_size": 5.0, "iv": 1.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0008, "vega": 0.0003, "theta": 0.0, "rho": 0.0058, "theo": 14.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "BP261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0042, "vega": 0.0044, "theta": -0.0046, "rho": -0.0005, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 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": "BP261204C00034000", "bid": 10.05, "bid_size": 100.0, "ask": 12.85, "ask_size": 5.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0026, "vega": 0.0009, "theta": 0.0, "rho": 0.0068, "theo": 10.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "BP261204P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0094, "vega": 0.0074, "theta": -0.006, "rho": -0.0009, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 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": "BP261204C00035000", "bid": 8.5, "bid_size": 101.0, "ask": 11.85, "ask_size": 1.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0038, "vega": 0.0011, "theta": 0.0, "rho": 0.0069, "theo": 9.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "BP261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 5.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0118, "vega": 0.0086, "theta": -0.0065, "rho": -0.0011, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BP261204C00036000", "bid": 7.6, "bid_size": 100.0, "ask": 10.85, "ask_size": 5.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0058, "vega": 0.0021, "theta": 0.0, "rho": 0.0075, "theo": 8.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BP261204P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.8891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0153, "vega": 0.0105, "theta": -0.0073, "rho": -0.0014, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BP261204C00037000", "bid": 6.6, "bid_size": 101.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0097, "vega": 0.0028, "theta": -0.0006, "rho": 0.0076, "theo": 7.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BP261204P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 5.0, "iv": 0.8195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0203, "vega": 0.0129, "theta": -0.0086, "rho": -0.0018, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BP261204C00038000", "bid": 5.55, "bid_size": 101.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0172, "vega": 0.0049, "theta": -0.0034, "rho": 0.0085, "theo": 6.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "BP261204P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0276, "vega": 0.0165, "theta": -0.0104, "rho": -0.0024, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BP261204C00039000", "bid": 5.15, "bid_size": 147.0, "ask": 7.95, "ask_size": 17.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0303, "vega": 0.009, "theta": -0.008, "rho": 0.0097, "theo": 5.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "BP261204P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 5.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0376, "vega": 0.0214, "theta": -0.013, "rho": -0.0034, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 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": "BP261204C00040000", "bid": 4.65, "bid_size": 59.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.6671, "open_interest": 1.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0501, "vega": 0.0151, "theta": -0.0144, "rho": 0.0112, "theo": 4.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T11:37:55", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "BP261204P00040000", "bid": 0.01, "bid_size": 301.0, "ask": 0.54, "ask_size": 163.0, "iv": 0.3358, "open_interest": 30.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0504, "vega": 0.0276, "theta": -0.0164, "rho": -0.0048, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T10:45:37", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "BP261204C00041000", "bid": 2.99, "bid_size": 165.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0732, "vega": 0.0275, "theta": -0.0217, "rho": 0.0156, "theo": 3.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "BP261204P00041000", "bid": 0.32, "bid_size": 49.0, "ask": 0.54, "ask_size": 32.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0648, "vega": 0.0346, "theta": -0.0201, "rho": -0.0067, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BP261204C00042000", "bid": 2.84, "bid_size": 147.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0921, "vega": 0.0359, "theta": -0.0272, "rho": 0.0169, "theo": 3.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "BP261204P00042000", "bid": 0.52, "bid_size": 230.0, "ask": 0.94, "ask_size": 43.0, "iv": 0.3402, "open_interest": 30.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0789, "vega": 0.0411, "theta": -0.0238, "rho": -0.0091, "theo": 0.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T10:09:35", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "BP261204C00043000", "bid": 2.32, "bid_size": 46.0, "ask": 2.96, "ask_size": 140.0, "iv": 0.3776, "open_interest": 19.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.1027, "vega": 0.0433, "theta": -0.0299, "rho": 0.0172, "theo": 2.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-04T14:36:07", "percent_change": 0.0, "prev_day_close": 2.95999991893768}, {"option": "BP261204P00043000", "bid": 0.84, "bid_size": 217.0, "ask": 1.27, "ask_size": 216.0, "iv": 0.3358, "open_interest": 28.0, "volume": 1.0, "delta": -0.3547, "gamma": 0.0904, "vega": 0.0464, "theta": -0.0266, "rho": -0.0118, "theo": 1.0395, "change": -0.405, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T09:41:10", "percent_change": -46.8208, "prev_day_close": 0.865000009536743}, {"option": "BP261204C00044000", "bid": 1.73, "bid_size": 25.0, "ask": 2.18, "ask_size": 65.0, "iv": 0.3528, "open_interest": 2.0, "volume": 1.0, "delta": 0.5675, "gamma": 0.1046, "vega": 0.0486, "theta": -0.0301, "rho": 0.0176, "theo": 1.8464, "change": -0.28, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-05T15:57:13", "percent_change": -12.1212, "prev_day_close": 2.31000006198883}, {"option": "BP261204P00044000", "bid": 1.14, "bid_size": 211.0, "ask": 1.54, "ask_size": 28.0, "iv": 0.3047, "open_interest": 5.0, "volume": 2.0, "delta": -0.4499, "gamma": 0.0972, "vega": 0.0493, "theta": -0.0282, "rho": -0.0144, "theo": 1.4666, "change": 0.105, "open": 0.93, "high": 1.32, "low": 0.93, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T15:57:13", "percent_change": 8.64198, "prev_day_close": 1.21499997377396}, {"option": "BP261204C00045000", "bid": 1.12, "bid_size": 240.0, "ask": 1.79, "ask_size": 188.0, "iv": 0.3476, "open_interest": 95.0, "volume": 0.0, "delta": 0.465, "gamma": 0.1004, "vega": 0.0493, "theta": -0.0289, "rho": 0.0154, "theo": 1.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T15:56:58", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "BP261204P00045000", "bid": 1.73, "bid_size": 190.0, "ask": 2.21, "ask_size": 91.0, "iv": 0.3242, "open_interest": 53.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.0981, "vega": 0.0493, "theta": -0.0281, "rho": -0.0168, "theo": 1.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T15:23:21", "percent_change": 0.0, "prev_day_close": 1.6599999666214}, {"option": "BP261204C00046000", "bid": 0.79, "bid_size": 191.0, "ask": 1.36, "ask_size": 153.0, "iv": 0.3482, "open_interest": 6.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0926, "vega": 0.0471, "theta": -0.027, "rho": 0.0129, "theo": 0.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-04T15:16:56", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "BP261204P00046000", "bid": 2.19, "bid_size": 208.0, "ask": 2.84, "ask_size": 81.0, "iv": 0.3057, "open_interest": 5.0, "volume": 1.0, "delta": -0.6399, "gamma": 0.0933, "vega": 0.0466, "theta": -0.0266, "rho": -0.0189, "theo": 2.6322, "change": -0.275, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-05T11:22:12", "percent_change": -12.3043, "prev_day_close": 2.23500001430511}, {"option": "BP261204C00047000", "bid": 0.48, "bid_size": 222.0, "ask": 0.92, "ask_size": 115.0, "iv": 0.3308, "open_interest": 24.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0823, "vega": 0.0427, "theta": -0.0243, "rho": 0.0102, "theo": 0.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T15:06:08", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "BP261204P00047000", "bid": 2.83, "bid_size": 188.0, "ask": 4.15, "ask_size": 63.0, "iv": 0.3652, "open_interest": 13.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0841, "vega": 0.0415, "theta": -0.0238, "rho": -0.0201, "theo": 3.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T09:47:45", "percent_change": 0.0, "prev_day_close": 2.9449999332428}, {"option": "BP261204C00048000", "bid": 0.42, "bid_size": 59.0, "ask": 0.66, "ask_size": 34.0, "iv": 0.3469, "open_interest": 4.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0704, "vega": 0.0371, "theta": -0.0211, "rho": 0.0078, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:03:59", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "BP261204P00048000", "bid": 3.45, "bid_size": 160.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.281, "open_interest": 16.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0722, "vega": 0.0355, "theta": -0.0203, "rho": -0.0201, "theo": 4.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T10:27:21", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "BP261204C00049000", "bid": 0.12, "bid_size": 308.0, "ask": 0.54, "ask_size": 164.0, "iv": 0.3339, "open_interest": 6.0, "volume": 10.0, "delta": 0.1647, "gamma": 0.0582, "vega": 0.0312, "theta": -0.0178, "rho": 0.0058, "theo": 0.3493, "change": 0.205, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:30:23", "percent_change": 41.4141, "prev_day_close": 0.49499998986721}, {"option": "BP261204P00049000", "bid": 3.65, "bid_size": 300.0, "ask": 5.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0594, "vega": 0.029, "theta": -0.0164, "rho": -0.0202, "theo": 5.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-27T14:11:32", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BP261204C00050000", "bid": 0.03, "bid_size": 288.0, "ask": 0.4, "ask_size": 157.0, "iv": 0.3335, "open_interest": 4.0, "volume": 1.0, "delta": 0.123, "gamma": 0.0468, "vega": 0.0257, "theta": -0.0149, "rho": 0.0044, "theo": 0.2478, "change": 0.125, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T11:09:43", "percent_change": 37.3134, "prev_day_close": 0.33500000834465}, {"option": "BP261204P00050000", "bid": 5.2, "bid_size": 281.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.2276, "open_interest": 1.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0472, "vega": 0.0231, "theta": -0.0128, "rho": -0.0196, "theo": 5.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-02T11:34:18", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BP261204C00051000", "bid": 0.05, "bid_size": 203.0, "ask": 1.2, "ask_size": 417.0, "iv": 0.5162, "open_interest": 44.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0372, "vega": 0.0211, "theta": -0.0125, "rho": 0.0033, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T13:37:17", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "BP261204P00051000", "bid": 5.45, "bid_size": 146.0, "ask": 8.1, "ask_size": 27.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0369, "vega": 0.0182, "theta": -0.0097, "rho": -0.019, "theo": 6.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-03T11:02:05", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BP261204C00052000", "bid": 0.01, "bid_size": 326.0, "ask": 1.13, "ask_size": 292.0, "iv": 0.5429, "open_interest": 10.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0297, "vega": 0.0174, "theta": -0.0106, "rho": 0.0026, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-30T15:39:30", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "BP261204P00052000", "bid": 6.4, "bid_size": 146.0, "ask": 8.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9415, "gamma": 0.0288, "vega": 0.0144, "theta": -0.0072, "rho": -0.0185, "theo": 7.8237, "change": 0.105, "open": 6.88, "high": 6.88, "low": 6.88, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-11-05T15:22:11", "percent_change": 1.54981, "prev_day_close": 6.77500009536743}, {"option": "BP261204C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 6.0, "iv": 0.7374, "open_interest": 22.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0239, "vega": 0.0146, "theta": -0.0092, "rho": 0.002, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:17:16", "percent_change": 0.0, "prev_day_close": 0.779999976046384}, {"option": "BP261204P00053000", "bid": 7.35, "bid_size": 147.0, "ask": 9.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9554, "gamma": 0.0226, "vega": 0.0118, "theta": -0.0052, "rho": -0.0185, "theo": 8.7996, "change": 0.06, "open": 7.86, "high": 7.86, "low": 7.86, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-11-05T15:22:11", "percent_change": 0.769228, "prev_day_close": 7.80000019073486}, {"option": "BP261204C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 6.0, "iv": 0.7787, "open_interest": 9.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0195, "vega": 0.0124, "theta": -0.008, "rho": 0.0016, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T15:56:08", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "BP261204P00054000", "bid": 8.35, "bid_size": 147.0, "ask": 10.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9651, "gamma": 0.018, "vega": 0.0095, "theta": -0.0035, "rho": -0.0179, "theo": 9.783, "change": 0.69, "open": 9.49, "high": 9.49, "low": 9.49, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-11-05T13:05:23", "percent_change": 7.84091, "prev_day_close": 8.7999997138977}, {"option": "BP261204C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.8181, "open_interest": 3.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0161, "vega": 0.0106, "theta": -0.0072, "rho": 0.0014, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T14:25:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BP261204P00055000", "bid": 9.35, "bid_size": 146.0, "ask": 11.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9722, "gamma": 0.0145, "vega": 0.0079, "theta": -0.0021, "rho": -0.0181, "theo": 10.771, "change": 0.785, "open": 10.41, "high": 10.41, "low": 10.41, "tick": "up", "last_trade_price": 10.41, "last_trade_time": "2026-11-05T13:05:23", "percent_change": 8.15584, "prev_day_close": 9.625}, {"option": "BP261204C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 0.8573, "open_interest": 2.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0134, "vega": 0.0092, "theta": -0.0064, "rho": 0.0011, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T12:27:25", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BP261204P00056000", "bid": 9.65, "bid_size": 102.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0119, "vega": 0.0068, "theta": -0.0009, "rho": -0.0176, "theo": 11.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-11-04T10:35:50", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "BP261204C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.8964, "open_interest": 10.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0114, "vega": 0.0081, "theta": -0.0058, "rho": 0.001, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T12:27:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BP261204P00057000", "bid": 10.65, "bid_size": 102.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0098, "vega": 0.0056, "theta": 0.0, "rho": -0.0177, "theo": 12.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T10:35:50", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "BP261204C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 52.0, "iv": 0.9328, "open_interest": 31.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0097, "vega": 0.0072, "theta": -0.0053, "rho": 0.0008, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T12:26:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BP261204P00058000", "bid": 11.65, "bid_size": 100.0, "ask": 15.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0082, "vega": 0.0048, "theta": 0.0, "rho": -0.018, "theo": 13.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-11-03T09:47:06", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "BP261204C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 46.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0084, "vega": 0.0064, "theta": -0.0049, "rho": 0.0007, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BP261204P00059000", "bid": 12.65, "bid_size": 100.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0069, "vega": 0.0043, "theta": 0.0, "rho": -0.0181, "theo": 14.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-03T09:47:06", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "BP261204C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 39.0, "iv": 1.0049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0073, "vega": 0.0057, "theta": -0.0045, "rho": 0.0006, "theo": 0.0375, "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": 0.375}, {"option": "BP261204P00060000", "bid": 13.65, "bid_size": 100.0, "ask": 17.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0058, "vega": 0.0036, "theta": 0.0, "rho": -0.018, "theo": 15.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "BP261211C00030000", "bid": 13.55, "bid_size": 101.0, "ask": 16.85, "ask_size": 5.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0058, "theo": 14.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "BP261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 53.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0042, "vega": 0.0049, "theta": -0.0038, "rho": -0.0006, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BP261211C00034000", "bid": 10.05, "bid_size": 100.0, "ask": 12.85, "ask_size": 5.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0025, "vega": 0.0012, "theta": 0.0, "rho": 0.007, "theo": 10.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BP261211P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0097, "vega": 0.0087, "theta": -0.0052, "rho": -0.0012, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BP261211C00035000", "bid": 8.7, "bid_size": 101.0, "ask": 11.85, "ask_size": 5.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0042, "vega": 0.0013, "theta": 0.0, "rho": 0.0072, "theo": 9.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "BP261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0124, "vega": 0.0104, "theta": -0.0058, "rho": -0.0015, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BP261211C00036000", "bid": 8.15, "bid_size": 96.0, "ask": 10.85, "ask_size": 1.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0071, "vega": 0.003, "theta": 0.0, "rho": 0.0082, "theo": 8.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BP261211P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 5.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0163, "vega": 0.0129, "theta": -0.0068, "rho": -0.0019, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 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": "BP261211C00037000", "bid": 6.6, "bid_size": 100.0, "ask": 9.85, "ask_size": 5.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.013, "vega": 0.0048, "theta": -0.002, "rho": 0.0083, "theo": 7.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "BP261211P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 5.0, "iv": 0.7334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0218, "vega": 0.0164, "theta": -0.0083, "rho": -0.0026, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261211C00038000", "bid": 6.6, "bid_size": 57.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0233, "vega": 0.0079, "theta": -0.0058, "rho": 0.0098, "theo": 6.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "BP261211P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 5.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0292, "vega": 0.021, "theta": -0.0103, "rho": -0.0035, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "BP261211C00039000", "bid": 5.6, "bid_size": 88.0, "ask": 7.25, "ask_size": 23.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0388, "vega": 0.0148, "theta": -0.0111, "rho": 0.0121, "theo": 5.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "BP261211P00039000", "bid": 0.18, "bid_size": 132.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.34, "open_interest": 0.0, "volume": 32.0, "delta": -0.1126, "gamma": 0.0388, "vega": 0.0269, "theta": -0.0129, "rho": -0.0049, "theo": 0.2773, "change": -0.265, "open": 0.31, "high": 0.31, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T14:57:53", "percent_change": -55.7895, "prev_day_close": 0.474999994039536}, {"option": "BP261211C00040000", "bid": 4.75, "bid_size": 123.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0573, "vega": 0.0262, "theta": -0.0171, "rho": 0.0191, "theo": 4.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "BP261211P00040000", "bid": 0.26, "bid_size": 184.0, "ask": 0.46, "ask_size": 26.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.05, "vega": 0.0336, "theta": -0.0159, "rho": -0.0067, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "BP261211C00041000", "bid": 3.1, "bid_size": 165.0, "ask": 5.45, "ask_size": 15.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0733, "vega": 0.0354, "theta": -0.0218, "rho": 0.022, "theo": 4.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "BP261211P00041000", "bid": 0.12, "bid_size": 126.0, "ask": 0.86, "ask_size": 10.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0619, "vega": 0.0406, "theta": -0.019, "rho": -0.0091, "theo": 0.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "BP261211C00042000", "bid": 3.15, "bid_size": 80.0, "ask": 4.05, "ask_size": 39.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0839, "vega": 0.0439, "theta": -0.0245, "rho": 0.0236, "theo": 3.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "BP261211P00042000", "bid": 0.61, "bid_size": 234.0, "ask": 1.08, "ask_size": 24.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0732, "vega": 0.047, "theta": -0.0218, "rho": -0.0119, "theo": 0.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "BP261211C00043000", "bid": 2.44, "bid_size": 141.0, "ask": 3.1, "ask_size": 125.0, "iv": 0.3623, "open_interest": 3.0, "volume": 1.0, "delta": 0.6525, "gamma": 0.0888, "vega": 0.0505, "theta": -0.0255, "rho": 0.0235, "theo": 2.6125, "change": 0.54, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-05T10:38:56", "percent_change": 17.2524, "prev_day_close": 3.12999999523163}, {"option": "BP261211P00043000", "bid": 0.69, "bid_size": 240.0, "ask": 1.4, "ask_size": 49.0, "iv": 0.3018, "open_interest": 1.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0822, "vega": 0.052, "theta": -0.024, "rho": -0.0149, "theo": 1.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "BP261211C00044000", "bid": 2.0, "bid_size": 48.0, "ask": 2.33, "ask_size": 109.0, "iv": 0.3527, "open_interest": 2.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0897, "vega": 0.0547, "theta": -0.0256, "rho": 0.0229, "theo": 2.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-03T10:37:00", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "BP261211P00044000", "bid": 1.25, "bid_size": 245.0, "ask": 1.79, "ask_size": 59.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0876, "vega": 0.0548, "theta": -0.0253, "rho": -0.0178, "theo": 1.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "BP261211C00045000", "bid": 1.47, "bid_size": 20.0, "ask": 2.0, "ask_size": 110.0, "iv": 0.3602, "open_interest": 6.0, "volume": 0.0, "delta": 0.4729, "gamma": 0.0881, "vega": 0.0553, "theta": -0.0253, "rho": 0.0199, "theo": 1.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T09:48:58", "percent_change": 0.0, "prev_day_close": 1.98499995470047}, {"option": "BP261211P00045000", "bid": 1.72, "bid_size": 74.0, "ask": 2.29, "ask_size": 10.0, "iv": 0.3006, "open_interest": 6.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0888, "vega": 0.055, "theta": -0.0253, "rho": -0.0206, "theo": 2.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T10:19:19", "percent_change": 0.0, "prev_day_close": 1.83500003814697}, {"option": "BP261211C00046000", "bid": 1.0, "bid_size": 194.0, "ask": 1.35, "ask_size": 55.0, "iv": 0.329, "open_interest": 1.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0837, "vega": 0.0533, "theta": -0.0242, "rho": 0.0166, "theo": 1.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T12:44:54", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "BP261211P00046000", "bid": 2.29, "bid_size": 74.0, "ask": 3.0, "ask_size": 33.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0857, "vega": 0.0527, "theta": -0.0243, "rho": -0.0227, "theo": 2.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "BP261211C00047000", "bid": 0.7, "bid_size": 200.0, "ask": 1.2, "ask_size": 164.0, "iv": 0.3462, "open_interest": 16.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0768, "vega": 0.0494, "theta": -0.0225, "rho": 0.0135, "theo": 0.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:07:43", "percent_change": 0.0, "prev_day_close": 1.08000001311302}, {"option": "BP261211P00047000", "bid": 2.96, "bid_size": 219.0, "ask": 3.75, "ask_size": 53.0, "iv": 0.3034, "open_interest": 15.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0792, "vega": 0.0483, "theta": -0.0224, "rho": -0.0242, "theo": 3.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-04T10:47:38", "percent_change": 0.0, "prev_day_close": 3.04500007629394}, {"option": "BP261211C00048000", "bid": 0.51, "bid_size": 174.0, "ask": 0.91, "ask_size": 168.0, "iv": 0.3486, "open_interest": 1.0, "volume": 2.0, "delta": 0.2483, "gamma": 0.068, "vega": 0.0442, "theta": -0.0202, "rho": 0.0107, "theo": 0.6446, "change": 0.265, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T10:02:21", "percent_change": 31.7365, "prev_day_close": 0.83500000834465}, {"option": "BP261211P00048000", "bid": 3.7, "bid_size": 152.0, "ask": 5.25, "ask_size": 35.0, "iv": 0.3821, "open_interest": 2.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0704, "vega": 0.0425, "theta": -0.0198, "rho": -0.0244, "theo": 4.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-10-30T10:57:05", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "BP261211C00049000", "bid": 0.24, "bid_size": 240.0, "ask": 0.57, "ask_size": 26.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0583, "vega": 0.0383, "theta": -0.0176, "rho": 0.0084, "theo": 0.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "BP261211P00049000", "bid": 3.7, "bid_size": 305.0, "ask": 5.95, "ask_size": 35.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0604, "vega": 0.0359, "theta": -0.0168, "rho": -0.0242, "theo": 5.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "BP261211C00050000", "bid": 0.26, "bid_size": 79.0, "ask": 0.54, "ask_size": 165.0, "iv": 0.3588, "open_interest": 23.0, "volume": 34.0, "delta": 0.1489, "gamma": 0.0487, "vega": 0.0325, "theta": -0.015, "rho": 0.0064, "theo": 0.3427, "change": 0.0, "open": 0.65, "high": 0.65, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T15:27:17", "percent_change": -1.52832e-07, "prev_day_close": 0.390000000596046}, {"option": "BP261211P00050000", "bid": 4.55, "bid_size": 285.0, "ask": 6.15, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0501, "vega": 0.0295, "theta": -0.0137, "rho": -0.0233, "theo": 5.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42500019073486}, {"option": "BP261211C00051000", "bid": 0.09, "bid_size": 203.0, "ask": 2.35, "ask_size": 238.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.04, "vega": 0.0273, "theta": -0.0128, "rho": 0.005, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "BP261211P00051000", "bid": 6.05, "bid_size": 145.0, "ask": 8.15, "ask_size": 24.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0406, "vega": 0.0239, "theta": -0.0109, "rho": -0.0227, "theo": 6.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "BP261211C00052000", "bid": 0.04, "bid_size": 218.0, "ask": 2.19, "ask_size": 303.0, "iv": 0.6235, "open_interest": 1.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0326, "vega": 0.023, "theta": -0.0109, "rho": 0.0039, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T13:51:24", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "BP261211P00052000", "bid": 6.45, "bid_size": 144.0, "ask": 8.85, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0324, "vega": 0.0191, "theta": -0.0084, "rho": -0.022, "theo": 7.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "BP261211C00053000", "bid": 0.01, "bid_size": 378.0, "ask": 0.41, "ask_size": 236.0, "iv": 0.396, "open_interest": 3.0, "volume": 4.0, "delta": 0.072, "gamma": 0.0267, "vega": 0.0194, "theta": -0.0095, "rho": 0.0031, "theo": 0.1523, "change": -0.19, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:00:18", "percent_change": -55.8824, "prev_day_close": 0.340000008232892}, {"option": "BP261211P00053000", "bid": 7.0, "bid_size": 147.0, "ask": 9.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0258, "vega": 0.015, "theta": -0.0064, "rho": -0.0204, "theo": 8.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "BP261211C00054000", "bid": 0.02, "bid_size": 160.0, "ask": 0.23, "ask_size": 53.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.022, "vega": 0.0165, "theta": -0.0083, "rho": 0.0025, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.53499998524785}, {"option": "BP261211P00054000", "bid": 7.85, "bid_size": 148.0, "ask": 11.25, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0207, "vega": 0.0126, "theta": -0.0046, "rho": -0.0202, "theo": 9.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "BP261211C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0183, "vega": 0.0142, "theta": -0.0073, "rho": 0.0021, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "BP261211P00055000", "bid": 8.9, "bid_size": 164.0, "ask": 12.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0167, "vega": 0.0099, "theta": -0.0032, "rho": -0.0193, "theo": 10.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BP261211C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 5.0, "iv": 0.7729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0154, "vega": 0.0124, "theta": -0.0066, "rho": 0.0017, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "BP261211P00056000", "bid": 9.8, "bid_size": 100.0, "ask": 13.85, "ask_size": 5.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0136, "vega": 0.0086, "theta": -0.002, "rho": -0.0194, "theo": 11.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BP261211C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.013, "vega": 0.0108, "theta": -0.0059, "rho": 0.0015, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261211P00057000", "bid": 10.65, "bid_size": 100.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0111, "vega": 0.007, "theta": -0.0009, "rho": -0.0188, "theo": 12.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "BP261211C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 5.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0112, "vega": 0.0096, "theta": -0.0054, "rho": 0.0013, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 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": "BP261211P00058000", "bid": 11.65, "bid_size": 97.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0092, "vega": 0.0058, "theta": 0.0, "rho": -0.0188, "theo": 13.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BP261211C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8712, "open_interest": 6.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0096, "vega": 0.0085, "theta": -0.0049, "rho": 0.0011, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:30:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BP261211P00059000", "bid": 12.65, "bid_size": 100.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0077, "vega": 0.0052, "theta": 0.0, "rho": -0.019, "theo": 14.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "BP261211C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.9032, "open_interest": 2.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0084, "vega": 0.0076, "theta": -0.0045, "rho": 0.001, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP261211P00060000", "bid": 13.65, "bid_size": 100.0, "ask": 17.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0065, "vega": 0.0044, "theta": 0.0, "rho": -0.0186, "theo": 15.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BP261218C00015000", "bid": 28.55, "bid_size": 107.0, "ask": 31.85, "ask_size": 72.0, "iv": 2.3923, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 29.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-09-15T10:00:36", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "BP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 327.0, "iv": 2.0736, "open_interest": 693.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T14:28:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BP261218C00020000", "bid": 23.55, "bid_size": 106.0, "ask": 26.85, "ask_size": 72.0, "iv": 1.8085, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 24.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-10-13T11:43:42", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "BP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 61.0, "iv": 0.8159, "open_interest": 1294.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:43:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BP261218C00022000", "bid": 21.5, "bid_size": 101.0, "ask": 24.85, "ask_size": 93.0, "iv": 1.6036, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0042, "theo": 22.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-13T10:37:55", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "BP261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 158.0, "iv": 1.3174, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0014, "rho": -0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T11:00:14", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "BP261218C00023000", "bid": 20.55, "bid_size": 107.0, "ask": 23.85, "ask_size": 72.0, "iv": 1.5308, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 21.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-10-13T10:40:18", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BP261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 259.0, "iv": 1.2374, "open_interest": 562.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.001, "vega": 0.0018, "theta": -0.0014, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T13:45:29", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "BP261218C00024000", "bid": 19.9, "bid_size": 101.0, "ask": 22.85, "ask_size": 75.0, "iv": 1.54, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 20.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-10-13T09:59:56", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "BP261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 235.0, "iv": 1.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0012, "vega": 0.002, "theta": -0.0016, "rho": -0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "BP261218C00025000", "bid": 18.55, "bid_size": 108.0, "ask": 21.85, "ask_size": 74.0, "iv": 1.366, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 19.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.45, "last_trade_time": "2026-10-13T10:00:03", "percent_change": 0.0, "prev_day_close": 21.0750007629395}, {"option": "BP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 687.0, "iv": 0.7137, "open_interest": 2235.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0014, "vega": 0.0022, "theta": -0.0017, "rho": -0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:00:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BP261218C00026000", "bid": 17.45, "bid_size": 101.0, "ask": 20.85, "ask_size": 93.0, "iv": 1.2624, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.005, "theo": 18.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-13T10:37:58", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "BP261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 57.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0017, "vega": 0.0026, "theta": -0.0018, "rho": -0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BP261218C00027000", "bid": 16.45, "bid_size": 101.0, "ask": 19.85, "ask_size": 92.0, "iv": 1.1888, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0052, "theo": 17.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BP261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 59.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.002, "vega": 0.0029, "theta": -0.0019, "rho": -0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BP261218C00028000", "bid": 15.55, "bid_size": 105.0, "ask": 18.85, "ask_size": 62.0, "iv": 1.142, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 16.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-10-23T11:28:47", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "BP261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.525, "open_interest": 4410.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0024, "vega": 0.0033, "theta": -0.0021, "rho": -0.0004, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BP261218C00029000", "bid": 14.8, "bid_size": 101.0, "ask": 17.85, "ask_size": 92.0, "iv": 1.1277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0056, "theo": 15.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "BP261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0029, "vega": 0.0038, "theta": -0.0022, "rho": -0.0005, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BP261218C00030000", "bid": 13.85, "bid_size": 124.0, "ask": 16.05, "ask_size": 70.0, "iv": 0.8776, "open_interest": 82.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 14.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-28T14:11:42", "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "BP261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 748.0, "iv": 0.6538, "open_interest": 2063.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0036, "vega": 0.0044, "theta": -0.0024, "rho": -0.0006, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T10:19:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BP261218C00031000", "bid": 12.75, "bid_size": 193.0, "ask": 15.05, "ask_size": 94.0, "iv": 0.7865, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 13.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-11-04T09:43:33", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "BP261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 25.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0044, "vega": 0.005, "theta": -0.0027, "rho": -0.0007, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BP261218C00032000", "bid": 12.4, "bid_size": 163.0, "ask": 13.15, "ask_size": 70.0, "iv": 0.6102, "open_interest": 11.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.0062, "theo": 12.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-21T11:36:43", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "BP261218P00032000", "bid": 0.01, "bid_size": 11.0, "ask": 0.07, "ask_size": 34.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0055, "vega": 0.006, "theta": -0.003, "rho": -0.0008, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:25:49", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BP261218C00033000", "bid": 11.45, "bid_size": 330.0, "ask": 12.15, "ask_size": 240.0, "iv": 0.593, "open_interest": 1125.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": 0.0064, "theo": 11.7451, "change": 0.125, "open": 12.55, "high": 12.55, "low": 12.55, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-05T11:40:34", "percent_change": 1.00604, "prev_day_close": 12.4249997138977}, {"option": "BP261218P00033000", "bid": 0.01, "bid_size": 101.0, "ask": 0.09, "ask_size": 452.0, "iv": 0.4371, "open_interest": 1348.0, "volume": 1.0, "delta": -0.0191, "gamma": 0.0071, "vega": 0.0072, "theta": -0.0034, "rho": -0.001, "theo": 0.0463, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T12:00:19", "percent_change": 20.0, "prev_day_close": 0.0500000016763806}, {"option": "BP261218C00034000", "bid": 10.4, "bid_size": 151.0, "ask": 11.15, "ask_size": 67.0, "iv": 0.5134, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0018, "vega": 0.0008, "theta": 0.0, "rho": 0.0069, "theo": 10.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-09-29T11:47:25", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BP261218P00034000", "bid": 0.03, "bid_size": 17.0, "ask": 0.09, "ask_size": 84.0, "iv": 0.4111, "open_interest": 1377.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0093, "vega": 0.009, "theta": -0.004, "rho": -0.0013, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:19:00", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "BP261218C00035000", "bid": 9.55, "bid_size": 160.0, "ask": 10.15, "ask_size": 236.0, "iv": 0.5366, "open_interest": 2631.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0039, "vega": 0.0015, "theta": 0.0, "rho": 0.0071, "theo": 9.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T15:56:53", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BP261218P00035000", "bid": 0.05, "bid_size": 22.0, "ask": 0.09, "ask_size": 32.0, "iv": 0.383, "open_interest": 2603.0, "volume": 1.0, "delta": -0.0333, "gamma": 0.0124, "vega": 0.0115, "theta": -0.005, "rho": -0.0018, "theo": 0.0791, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:07:53", "percent_change": 42.8571, "prev_day_close": 0.0700000002980232}, {"option": "BP261218C00036000", "bid": 8.6, "bid_size": 42.0, "ask": 9.15, "ask_size": 66.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0084, "vega": 0.0026, "theta": 0.0, "rho": 0.008, "theo": 8.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BP261218P00036000", "bid": 0.08, "bid_size": 65.0, "ask": 0.14, "ask_size": 44.0, "iv": 0.3759, "open_interest": 191.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0169, "vega": 0.015, "theta": -0.0063, "rho": -0.0024, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T13:44:37", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BP261218C00037000", "bid": 7.6, "bid_size": 228.0, "ask": 8.15, "ask_size": 256.0, "iv": 0.4528, "open_interest": 1785.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0168, "vega": 0.0057, "theta": -0.0015, "rho": 0.0098, "theo": 7.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-03T10:26:38", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "BP261218P00037000", "bid": 0.13, "bid_size": 17.0, "ask": 0.21, "ask_size": 45.0, "iv": 0.3697, "open_interest": 1284.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0229, "vega": 0.0196, "theta": -0.008, "rho": -0.0034, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T11:02:28", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "BP261218C00038000", "bid": 6.7, "bid_size": 38.0, "ask": 7.2, "ask_size": 127.0, "iv": 0.4358, "open_interest": 11.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0296, "vega": 0.0117, "theta": -0.0064, "rho": 0.0128, "theo": 6.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-10-26T14:22:16", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "BP261218P00038000", "bid": 0.21, "bid_size": 72.0, "ask": 0.28, "ask_size": 90.0, "iv": 0.3593, "open_interest": 309.0, "volume": 4.0, "delta": -0.0924, "gamma": 0.0305, "vega": 0.0254, "theta": -0.0103, "rho": -0.0048, "theo": 0.2416, "change": -0.055, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T09:37:56", "percent_change": -24.4444, "prev_day_close": 0.225000001490116}, {"option": "BP261218C00039000", "bid": 5.6, "bid_size": 106.0, "ask": 6.2, "ask_size": 75.0, "iv": 0.3651, "open_interest": 11.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0451, "vega": 0.0222, "theta": -0.0119, "rho": 0.0169, "theo": 5.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-10-20T10:10:21", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BP261218P00039000", "bid": 0.32, "bid_size": 45.0, "ask": 0.4, "ask_size": 90.0, "iv": 0.3528, "open_interest": 553.0, "volume": 6.0, "delta": -0.1287, "gamma": 0.0394, "vega": 0.0321, "theta": -0.0128, "rho": -0.0067, "theo": 0.3561, "change": -0.095, "open": 0.27, "high": 0.27, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T10:48:26", "percent_change": -29.2308, "prev_day_close": 0.325000002980232}, {"option": "BP261218C00040000", "bid": 4.9, "bid_size": 69.0, "ask": 5.3, "ask_size": 265.0, "iv": 0.3779, "open_interest": 10024.0, "volume": 77.0, "delta": 0.859, "gamma": 0.0591, "vega": 0.0343, "theta": -0.0166, "rho": 0.027, "theo": 4.9899, "change": -0.41, "open": 5.95, "high": 5.95, "low": 5.24, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-05T15:48:00", "percent_change": -7.25663, "prev_day_close": 5.64999985694885}, {"option": "BP261218P00040000", "bid": 0.48, "bid_size": 47.0, "ask": 0.55, "ask_size": 59.0, "iv": 0.346, "open_interest": 2668.0, "volume": 12.0, "delta": -0.175, "gamma": 0.0491, "vega": 0.0393, "theta": -0.0155, "rho": -0.009, "theo": 0.5168, "change": -0.015, "open": 0.33, "high": 0.45, "low": 0.33, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:09:07", "percent_change": -3.22581, "prev_day_close": 0.465000003576279}, {"option": "BP261218C00041000", "bid": 4.0, "bid_size": 99.0, "ask": 4.45, "ask_size": 150.0, "iv": 0.3521, "open_interest": 9.0, "volume": 18.0, "delta": 0.7913, "gamma": 0.0685, "vega": 0.0435, "theta": -0.0195, "rho": 0.03, "theo": 4.1823, "change": -0.125, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T14:24:43", "percent_change": -2.6178, "prev_day_close": 4.77499985694885}, {"option": "BP261218P00041000", "bid": 0.69, "bid_size": 61.0, "ask": 0.78, "ask_size": 78.0, "iv": 0.3425, "open_interest": 363.0, "volume": 7.0, "delta": -0.2313, "gamma": 0.0588, "vega": 0.0464, "theta": -0.0181, "rho": -0.0118, "theo": 0.7338, "change": -0.03, "open": 0.6, "high": 0.61, "low": 0.6, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T14:26:19", "percent_change": -4.6875, "prev_day_close": 0.640000015497208}, {"option": "BP261218C00042000", "bid": 3.35, "bid_size": 138.0, "ask": 3.65, "ask_size": 180.0, "iv": 0.348, "open_interest": 2513.0, "volume": 32.0, "delta": 0.7167, "gamma": 0.074, "vega": 0.0512, "theta": -0.021, "rho": 0.0309, "theo": 3.4524, "change": -0.16, "open": 4.6, "high": 4.6, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-05T15:15:50", "percent_change": -4.0, "prev_day_close": 4.0}, {"option": "BP261218P00042000", "bid": 0.97, "bid_size": 51.0, "ask": 1.07, "ask_size": 67.0, "iv": 0.3393, "open_interest": 1032.0, "volume": 65.0, "delta": -0.2969, "gamma": 0.0677, "vega": 0.0526, "theta": -0.0204, "rho": -0.0148, "theo": 1.0169, "change": 0.005, "open": 0.7, "high": 0.93, "low": 0.7, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T14:16:02", "percent_change": 0.564969, "prev_day_close": 0.885000020265579}, {"option": "BP261218C00043000", "bid": 2.7, "bid_size": 72.0, "ask": 2.89, "ask_size": 48.0, "iv": 0.3341, "open_interest": 200.0, "volume": 11.0, "delta": 0.6387, "gamma": 0.0772, "vega": 0.0567, "theta": -0.0219, "rho": 0.0298, "theo": 2.8048, "change": -0.13, "open": 3.85, "high": 3.85, "low": 3.12, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-11-05T15:17:34", "percent_change": -4.0, "prev_day_close": 3.25}, {"option": "BP261218P00043000", "bid": 1.33, "bid_size": 72.0, "ask": 1.42, "ask_size": 50.0, "iv": 0.3358, "open_interest": 2637.0, "volume": 83.0, "delta": -0.37, "gamma": 0.0748, "vega": 0.0573, "theta": -0.022, "rho": -0.0181, "theo": 1.3751, "change": 0.025, "open": 1.01, "high": 1.25, "low": 0.96, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T15:34:09", "percent_change": 2.09205, "prev_day_close": 1.19499999284744}, {"option": "BP261218C00044000", "bid": 2.06, "bid_size": 313.0, "ask": 2.31, "ask_size": 54.0, "iv": 0.3243, "open_interest": 284.0, "volume": 0.0, "delta": 0.5593, "gamma": 0.0789, "vega": 0.0598, "theta": -0.0224, "rho": 0.0272, "theo": 2.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-04T12:07:13", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "BP261218P00044000", "bid": 1.78, "bid_size": 20.0, "ask": 1.87, "ask_size": 68.0, "iv": 0.3355, "open_interest": 8078.0, "volume": 67.0, "delta": -0.448, "gamma": 0.0792, "vega": 0.0599, "theta": -0.0228, "rho": -0.0213, "theo": 1.8148, "change": 0.225, "open": 1.48, "high": 1.81, "low": 1.47, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-05T15:59:17", "percent_change": 14.1956, "prev_day_close": 1.58499997854233}, {"option": "BP261218C00045000", "bid": 1.7, "bid_size": 38.0, "ask": 1.83, "ask_size": 75.0, "iv": 0.3329, "open_interest": 18889.0, "volume": 671.0, "delta": 0.4806, "gamma": 0.0789, "vega": 0.0605, "theta": -0.0226, "rho": 0.024, "theo": 1.7631, "change": -0.315, "open": 2.67, "high": 2.67, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-05T15:52:12", "percent_change": -14.8235, "prev_day_close": 2.125}, {"option": "BP261218P00045000", "bid": 2.3, "bid_size": 11.0, "ask": 2.44, "ask_size": 10.0, "iv": 0.3378, "open_interest": 2820.0, "volume": 24.0, "delta": -0.5276, "gamma": 0.0806, "vega": 0.0602, "theta": -0.0228, "rho": -0.0242, "theo": 2.3385, "change": 0.11, "open": 1.73, "high": 2.15, "low": 1.63, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T15:35:32", "percent_change": 5.39216, "prev_day_close": 2.03999996185303}, {"option": "BP261218C00046000", "bid": 1.29, "bid_size": 91.0, "ask": 1.43, "ask_size": 65.0, "iv": 0.3312, "open_interest": 905.0, "volume": 3.0, "delta": 0.4049, "gamma": 0.0766, "vega": 0.0589, "theta": -0.022, "rho": 0.0204, "theo": 1.3651, "change": -0.23, "open": 1.54, "high": 1.54, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:49:12", "percent_change": -13.6905, "prev_day_close": 1.68000000715256}, {"option": "BP261218P00046000", "bid": 2.89, "bid_size": 7.0, "ask": 3.05, "ask_size": 18.0, "iv": 0.3364, "open_interest": 617.0, "volume": 2.0, "delta": -0.6052, "gamma": 0.0789, "vega": 0.0582, "theta": -0.0218, "rho": -0.0266, "theo": 2.9444, "change": -0.01, "open": 2.52, "high": 2.58, "low": 2.52, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-05T14:48:07", "percent_change": -0.386102, "prev_day_close": 2.5900000333786}, {"option": "BP261218C00047000", "bid": 0.84, "bid_size": 506.0, "ask": 1.1, "ask_size": 64.0, "iv": 0.3191, "open_interest": 3131.0, "volume": 799.0, "delta": 0.3342, "gamma": 0.0719, "vega": 0.0554, "theta": -0.0208, "rho": 0.0169, "theo": 1.0412, "change": -0.23, "open": 1.48, "high": 1.7, "low": 1.07, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T15:52:16", "percent_change": -17.5573, "prev_day_close": 1.31000000238419}, {"option": "BP261218P00047000", "bid": 3.5, "bid_size": 88.0, "ask": 3.8, "ask_size": 172.0, "iv": 0.3364, "open_interest": 1095.0, "volume": 1.0, "delta": -0.6781, "gamma": 0.0745, "vega": 0.0542, "theta": -0.0202, "rho": -0.0283, "theo": 3.6264, "change": -0.095, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-05T11:56:17", "percent_change": -2.94574, "prev_day_close": 3.22500002384186}, {"option": "BP261218C00048000", "bid": 0.73, "bid_size": 14.0, "ask": 0.84, "ask_size": 31.0, "iv": 0.3329, "open_interest": 587.0, "volume": 111.0, "delta": 0.2707, "gamma": 0.0653, "vega": 0.0504, "theta": -0.019, "rho": 0.0138, "theo": 0.7829, "change": -0.135, "open": 1.07, "high": 1.21, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T15:49:07", "percent_change": -13.7056, "prev_day_close": 0.984999984502792}, {"option": "BP261218P00048000", "bid": 4.2, "bid_size": 133.0, "ask": 4.65, "ask_size": 279.0, "iv": 0.3426, "open_interest": 404.0, "volume": 5.0, "delta": -0.7442, "gamma": 0.068, "vega": 0.0486, "theta": -0.0179, "rho": -0.0291, "theo": 4.3761, "change": 0.155, "open": 4.08, "high": 4.08, "low": 4.08, "tick": "no_change", "last_trade_price": 4.08, "last_trade_time": "2026-11-05T15:40:55", "percent_change": 3.94904, "prev_day_close": 3.92500007152557}, {"option": "BP261218C00049000", "bid": 0.54, "bid_size": 14.0, "ask": 0.64, "ask_size": 38.0, "iv": 0.3353, "open_interest": 380.0, "volume": 38.0, "delta": 0.2153, "gamma": 0.0575, "vega": 0.0447, "theta": -0.0168, "rho": 0.011, "theo": 0.5816, "change": -0.195, "open": 0.78, "high": 0.78, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:57:15", "percent_change": -26.1745, "prev_day_close": 0.745000004768372}, {"option": "BP261218P00049000", "bid": 4.95, "bid_size": 180.0, "ask": 5.35, "ask_size": 14.0, "iv": 0.3249, "open_interest": 281.0, "volume": 1.0, "delta": -0.8019, "gamma": 0.0602, "vega": 0.042, "theta": -0.0152, "rho": -0.0288, "theo": 5.1849, "change": 0.035, "open": 4.76, "high": 4.76, "low": 4.76, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-11-05T14:07:11", "percent_change": 0.740738, "prev_day_close": 4.72500014305115}, {"option": "BP261218C00050000", "bid": 0.39, "bid_size": 19.0, "ask": 0.49, "ask_size": 38.0, "iv": 0.3379, "open_interest": 5487.0, "volume": 158.0, "delta": 0.1691, "gamma": 0.0493, "vega": 0.0386, "theta": -0.0146, "rho": 0.0086, "theo": 0.4294, "change": -0.11, "open": 0.7, "high": 0.71, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:50:11", "percent_change": -19.6429, "prev_day_close": 0.559999972581863}, {"option": "BP261218P00050000", "bid": 5.75, "bid_size": 292.0, "ask": 6.15, "ask_size": 24.0, "iv": 0.3058, "open_interest": 1549.0, "volume": 2.0, "delta": -0.8501, "gamma": 0.0515, "vega": 0.0349, "theta": -0.0123, "rho": -0.0276, "theo": 6.0446, "change": 0.045, "open": 5.36, "high": 5.57, "low": 5.36, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-05T14:48:07", "percent_change": 0.814478, "prev_day_close": 5.52500009536743}, {"option": "BP261218C00052500", "bid": 0.16, "bid_size": 132.0, "ask": 0.26, "ask_size": 106.0, "iv": 0.347, "open_interest": 1435.0, "volume": 61.0, "delta": 0.0918, "gamma": 0.0311, "vega": 0.0254, "theta": -0.0098, "rho": 0.0047, "theo": 0.2094, "change": -0.065, "open": 0.31, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:59:02", "percent_change": -24.5283, "prev_day_close": 0.264999993145466}, {"option": "BP261218P00052500", "bid": 8.0, "bid_size": 247.0, "ask": 8.65, "ask_size": 145.0, "iv": 0.3302, "open_interest": 157.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0312, "vega": 0.0201, "theta": -0.0055, "rho": -0.0238, "theo": 8.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T15:52:46", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BP261218C00055000", "bid": 0.08, "bid_size": 3.0, "ask": 0.15, "ask_size": 186.0, "iv": 0.3671, "open_interest": 5641.0, "volume": 105.0, "delta": 0.0534, "gamma": 0.0193, "vega": 0.0168, "theta": -0.0068, "rho": 0.0027, "theo": 0.1166, "change": 0.0, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:31:48", "percent_change": 8.0237e-07, "prev_day_close": 0.129999998956919}, {"option": "BP261218P00055000", "bid": 10.4, "bid_size": 126.0, "ask": 11.05, "ask_size": 65.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0176, "vega": 0.0115, "theta": -0.0005, "rho": -0.0214, "theo": 10.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T11:59:07", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "BP261218C00057500", "bid": 0.02, "bid_size": 13.0, "ask": 0.11, "ask_size": 464.0, "iv": 0.3861, "open_interest": 364.0, "volume": 7.0, "delta": 0.0339, "gamma": 0.0125, "vega": 0.0117, "theta": -0.005, "rho": 0.0017, "theo": 0.0734, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:34:42", "percent_change": -7.69231, "prev_day_close": 0.0650000013411045}, {"option": "BP261218P00057500", "bid": 12.9, "bid_size": 106.0, "ask": 13.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0101, "vega": 0.0067, "theta": 0.0, "rho": -0.0197, "theo": 13.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.59, "last_trade_time": "2026-11-04T15:30:40", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BP261218C00060000", "bid": 0.01, "bid_size": 24.0, "ask": 0.08, "ask_size": 274.0, "iv": 0.4141, "open_interest": 5988.0, "volume": 53.0, "delta": 0.023, "gamma": 0.0085, "vega": 0.0085, "theta": -0.0039, "rho": 0.0012, "theo": 0.0502, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:33:40", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "BP261218P00060000", "bid": 15.4, "bid_size": 106.0, "ask": 15.95, "ask_size": 52.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.006, "vega": 0.004, "theta": 0.0, "rho": -0.0191, "theo": 15.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-08-31T13:41:40", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "BP261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 305.0, "iv": 0.4677, "open_interest": 2315.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0044, "vega": 0.005, "theta": -0.0025, "rho": 0.0006, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:08:11", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BP261218P00065000", "bid": 19.95, "bid_size": 102.0, "ask": 20.95, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0024, "vega": 0.0018, "theta": 0.0, "rho": -0.0192, "theo": 20.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "BP261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 0.5447, "open_interest": 647.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0026, "vega": 0.0032, "theta": -0.0018, "rho": 0.0004, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:57:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BP261218P00070000", "bid": 23.6, "bid_size": 101.0, "ask": 26.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0011, "vega": 0.0008, "theta": 0.0, "rho": -0.0199, "theo": 25.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "BP261224C00036000", "bid": 7.6, "bid_size": 175.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.014, "vega": 0.0062, "theta": -0.001, "rho": 0.0112, "theo": 8.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 8.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0187, "vega": 0.0192, "theta": -0.0072, "rho": -0.0035, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00037000", "bid": 7.15, "bid_size": 118.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0243, "vega": 0.0122, "theta": -0.0052, "rho": 0.0158, "theo": 7.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 5.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0246, "vega": 0.0245, "theta": -0.009, "rho": -0.0048, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00038000", "bid": 6.5, "bid_size": 72.0, "ask": 8.95, "ask_size": 14.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0364, "vega": 0.0206, "theta": -0.01, "rho": 0.0219, "theo": 6.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 5.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0316, "vega": 0.0307, "theta": -0.0112, "rho": -0.0065, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00039000", "bid": 5.5, "bid_size": 144.0, "ask": 8.05, "ask_size": 20.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0474, "vega": 0.0305, "theta": -0.014, "rho": 0.0284, "theo": 5.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00039000", "bid": 0.04, "bid_size": 53.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0394, "vega": 0.0376, "theta": -0.0135, "rho": -0.0087, "theo": 0.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00040000", "bid": 4.5, "bid_size": 176.0, "ask": 7.15, "ask_size": 7.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0554, "vega": 0.0404, "theta": -0.0167, "rho": 0.0336, "theo": 5.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00040000", "bid": 0.01, "bid_size": 52.0, "ask": 2.64, "ask_size": 5.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0476, "vega": 0.0446, "theta": -0.0159, "rho": -0.0113, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00041000", "bid": 3.65, "bid_size": 18.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.7646, "gamma": 0.0606, "vega": 0.0492, "theta": -0.0182, "rho": 0.0365, "theo": 4.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00041000", "bid": 0.01, "bid_size": 36.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0556, "vega": 0.0514, "theta": -0.0182, "rho": -0.0143, "theo": 0.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00042000", "bid": 2.77, "bid_size": 50.0, "ask": 5.65, "ask_size": 15.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0646, "vega": 0.0561, "theta": -0.0194, "rho": 0.0366, "theo": 3.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00042000", "bid": 0.01, "bid_size": 36.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0627, "vega": 0.0571, "theta": -0.02, "rho": -0.0176, "theo": 1.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00043000", "bid": 1.7, "bid_size": 23.0, "ask": 4.35, "ask_size": 60.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0682, "vega": 0.0611, "theta": -0.0205, "rho": 0.0348, "theo": 3.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00043000", "bid": 0.01, "bid_size": 36.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0684, "vega": 0.0614, "theta": -0.0214, "rho": -0.021, "theo": 1.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00044000", "bid": 2.08, "bid_size": 19.0, "ask": 2.53, "ask_size": 5.0, "iv": 0.3193, "open_interest": 0.0, "volume": 15.0, "delta": 0.5602, "gamma": 0.0709, "vega": 0.0638, "theta": -0.0214, "rho": 0.0318, "theo": 2.4563, "change": 3.25, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T09:55:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00044000", "bid": 0.01, "bid_size": 32.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0722, "vega": 0.0638, "theta": -0.0221, "rho": -0.0242, "theo": 1.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00045000", "bid": 0.38, "bid_size": 81.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0719, "vega": 0.0645, "theta": -0.0217, "rho": 0.028, "theo": 1.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00045000", "bid": 0.33, "bid_size": 36.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.5195, "gamma": 0.0737, "vega": 0.0642, "theta": -0.022, "rho": -0.0273, "theo": 2.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00046000", "bid": 1.0, "bid_size": 5.0, "ask": 3.6, "ask_size": 73.0, "iv": 0.4562, "open_interest": 0.0, "volume": 1.0, "delta": 0.4194, "gamma": 0.0707, "vega": 0.0633, "theta": -0.0213, "rho": 0.0242, "theo": 1.5604, "change": 1.97, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-05T11:45:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00046000", "bid": 0.93, "bid_size": 36.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0729, "vega": 0.0625, "theta": -0.0213, "rho": -0.0298, "theo": 3.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00047000", "bid": 0.01, "bid_size": 15.0, "ask": 3.25, "ask_size": 58.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0675, "vega": 0.0602, "theta": -0.0203, "rho": 0.0205, "theo": 1.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00047000", "bid": 1.6, "bid_size": 34.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.07, "vega": 0.059, "theta": -0.0199, "rho": -0.0316, "theo": 3.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00048000", "bid": 0.41, "bid_size": 17.0, "ask": 1.79, "ask_size": 9.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0626, "vega": 0.0557, "theta": -0.0187, "rho": 0.017, "theo": 0.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00048000", "bid": 2.34, "bid_size": 35.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0653, "vega": 0.0538, "theta": -0.0179, "rho": -0.0324, "theo": 4.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00049000", "bid": 0.01, "bid_size": 18.0, "ask": 2.78, "ask_size": 6.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0564, "vega": 0.0502, "theta": -0.0168, "rho": 0.0138, "theo": 0.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00049000", "bid": 3.1, "bid_size": 14.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0593, "vega": 0.0474, "theta": -0.0155, "rho": -0.0322, "theo": 5.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00050000", "bid": 0.1, "bid_size": 26.0, "ask": 1.29, "ask_size": 12.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0495, "vega": 0.044, "theta": -0.0147, "rho": 0.011, "theo": 0.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00050000", "bid": 4.0, "bid_size": 140.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0522, "vega": 0.0403, "theta": -0.0128, "rho": -0.0313, "theo": 6.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00051000", "bid": 0.01, "bid_size": 43.0, "ask": 2.49, "ask_size": 42.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0424, "vega": 0.0378, "theta": -0.0125, "rho": 0.0087, "theo": 0.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00051000", "bid": 4.85, "bid_size": 140.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0445, "vega": 0.0331, "theta": -0.0101, "rho": -0.0295, "theo": 6.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00052000", "bid": 0.01, "bid_size": 32.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0356, "vega": 0.0319, "theta": -0.0106, "rho": 0.0068, "theo": 0.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00052000", "bid": 5.8, "bid_size": 67.0, "ask": 8.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0367, "vega": 0.0264, "theta": -0.0073, "rho": -0.0274, "theo": 7.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00053000", "bid": 0.01, "bid_size": 5.0, "ask": 2.33, "ask_size": 11.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0294, "vega": 0.0267, "theta": -0.0089, "rho": 0.0053, "theo": 0.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00053000", "bid": 6.75, "bid_size": 67.0, "ask": 9.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0294, "vega": 0.0203, "theta": -0.0048, "rho": -0.0256, "theo": 8.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00054000", "bid": 0.01, "bid_size": 6.0, "ask": 2.28, "ask_size": 43.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0242, "vega": 0.0223, "theta": -0.0075, "rho": 0.0042, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00054000", "bid": 7.7, "bid_size": 67.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0231, "vega": 0.0156, "theta": -0.0026, "rho": -0.0232, "theo": 9.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 11.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0199, "vega": 0.0187, "theta": -0.0064, "rho": 0.0033, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00055000", "bid": 8.65, "bid_size": 67.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0179, "vega": 0.0119, "theta": -0.0006, "rho": -0.0216, "theo": 10.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 39.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0165, "vega": 0.0159, "theta": -0.0055, "rho": 0.0027, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP261224P00056000", "bid": 9.65, "bid_size": 67.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0139, "vega": 0.0091, "theta": 0.0, "rho": -0.0205, "theo": 11.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BP270115C00015000", "bid": 28.55, "bid_size": 168.0, "ask": 31.85, "ask_size": 124.0, "iv": 1.852, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 29.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.29, "last_trade_time": "2026-08-13T15:05:49", "percent_change": 0.0, "prev_day_close": 30.9750003814697}, {"option": "BP270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 72.0, "iv": 1.0976, "open_interest": 1064.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0005, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:24:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BP270115C00020000", "bid": 23.55, "bid_size": 168.0, "ask": 26.85, "ask_size": 119.0, "iv": 1.3931, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 24.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.49, "last_trade_time": "2026-10-29T10:37:18", "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "BP270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 223.0, "iv": 1.1574, "open_interest": 886.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0008, "rho": -0.0003, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T09:33:46", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "BP270115C00022000", "bid": 21.45, "bid_size": 170.0, "ask": 24.85, "ask_size": 124.0, "iv": 1.2203, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0042, "theo": 22.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "BP270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 202.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0009, "vega": 0.0023, "theta": -0.001, "rho": -0.0004, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BP270115C00023000", "bid": 20.55, "bid_size": 168.0, "ask": 23.85, "ask_size": 123.0, "iv": 1.175, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 21.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.99, "last_trade_time": "2026-10-20T11:49:50", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "BP270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 745.0, "iv": 0.7909, "open_interest": 1324.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0011, "vega": 0.0026, "theta": -0.001, "rho": -0.0004, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T12:38:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BP270115C00024000", "bid": 19.55, "bid_size": 169.0, "ask": 22.85, "ask_size": 133.0, "iv": 1.1089, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 20.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-10-13T10:38:44", "percent_change": 0.0, "prev_day_close": 22.0750007629395}, {"option": "BP270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 224.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0013, "vega": 0.003, "theta": -0.0011, "rho": -0.0005, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BP270115C00025000", "bid": 19.55, "bid_size": 92.0, "ask": 20.05, "ask_size": 126.0, "iv": 0.8162, "open_interest": 73.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 19.7389, "change": -1.41, "open": 19.79, "high": 19.79, "low": 19.79, "tick": "down", "last_trade_price": 19.79, "last_trade_time": "2026-11-05T15:57:04", "percent_change": -6.65095, "prev_day_close": 21.2000007629395}, {"option": "BP270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 238.0, "iv": 0.5588, "open_interest": 2989.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0016, "vega": 0.0035, "theta": -0.0012, "rho": -0.0006, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T09:36:45", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "BP270115C00026000", "bid": 17.45, "bid_size": 171.0, "ask": 20.85, "ask_size": 126.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.005, "theo": 18.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BP270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 380.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.002, "vega": 0.004, "theta": -0.0014, "rho": -0.0006, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BP270115C00027000", "bid": 16.85, "bid_size": 152.0, "ask": 19.85, "ask_size": 128.0, "iv": 0.9792, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0052, "theo": 17.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "BP270115P00027000", "bid": 0.01, "bid_size": 3.0, "ask": 0.25, "ask_size": 82.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0024, "vega": 0.0046, "theta": -0.0015, "rho": -0.0008, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BP270115C00028000", "bid": 15.7, "bid_size": 225.0, "ask": 18.05, "ask_size": 168.0, "iv": 0.7255, "open_interest": 180.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 16.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-10-20T13:51:48", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "BP270115P00028000", "bid": 0.02, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.4694, "open_interest": 2923.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0029, "vega": 0.0054, "theta": -0.0017, "rho": -0.0009, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:48:41", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BP270115C00029000", "bid": 14.85, "bid_size": 196.0, "ask": 17.05, "ask_size": 125.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0056, "theo": 15.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BP270115P00029000", "bid": 0.01, "bid_size": 29.0, "ask": 0.07, "ask_size": 50.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0035, "vega": 0.0062, "theta": -0.0019, "rho": -0.0011, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-22T12:25:41", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "BP270115C00030000", "bid": 14.4, "bid_size": 438.0, "ask": 15.15, "ask_size": 405.0, "iv": 0.5499, "open_interest": 879.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0059, "theo": 14.7433, "change": 0.67, "open": 16.12, "high": 16.12, "low": 16.12, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-11-05T10:58:09", "percent_change": 4.33657, "prev_day_close": 15.4499998092651}, {"option": "BP270115P00030000", "bid": 0.01, "bid_size": 146.0, "ask": 0.09, "ask_size": 368.0, "iv": 0.4373, "open_interest": 5161.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0044, "vega": 0.0074, "theta": -0.0021, "rho": -0.0013, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:12:08", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "BP270115C00031000", "bid": 13.55, "bid_size": 94.0, "ask": 14.15, "ask_size": 130.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0009, "vega": 0.0005, "theta": 0.0, "rho": 0.0061, "theo": 13.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BP270115P00031000", "bid": 0.02, "bid_size": 148.0, "ask": 0.1, "ask_size": 346.0, "iv": 0.417, "open_interest": 11.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0056, "vega": 0.009, "theta": -0.0024, "rho": -0.0016, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:18:43", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "BP270115C00032000", "bid": 12.55, "bid_size": 200.0, "ask": 13.15, "ask_size": 406.0, "iv": 0.5282, "open_interest": 660.0, "volume": 1.0, "delta": 0.9976, "gamma": 0.0023, "vega": 0.0008, "theta": 0.0, "rho": 0.0072, "theo": 12.7463, "change": -0.1, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-11-05T13:31:19", "percent_change": -0.743493, "prev_day_close": 13.4499998092651}, {"option": "BP270115P00032000", "bid": 0.04, "bid_size": 84.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.395, "open_interest": 2478.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0071, "vega": 0.011, "theta": -0.0029, "rho": -0.002, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:58:44", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "BP270115C00033000", "bid": 11.55, "bid_size": 94.0, "ask": 12.15, "ask_size": 130.0, "iv": 0.4859, "open_interest": 1.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0047, "vega": 0.0029, "theta": 0.0, "rho": 0.0103, "theo": 11.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-09-21T15:57:25", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BP270115P00033000", "bid": 0.06, "bid_size": 89.0, "ask": 0.12, "ask_size": 36.0, "iv": 0.3796, "open_interest": 11.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0093, "vega": 0.0137, "theta": -0.0035, "rho": -0.0026, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-08T14:37:28", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "BP270115C00034000", "bid": 10.6, "bid_size": 94.0, "ask": 11.15, "ask_size": 120.0, "iv": 0.4562, "open_interest": 12.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0095, "vega": 0.0065, "theta": 0.0, "rho": 0.0106, "theo": 10.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.17, "last_trade_time": "2026-11-02T13:01:36", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BP270115P00034000", "bid": 0.09, "bid_size": 89.0, "ask": 0.16, "ask_size": 45.0, "iv": 0.37, "open_interest": 1048.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0121, "vega": 0.0173, "theta": -0.0042, "rho": -0.0035, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:40:46", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "BP270115C00035000", "bid": 9.7, "bid_size": 8.0, "ask": 10.2, "ask_size": 453.0, "iv": 0.4451, "open_interest": 2916.0, "volume": 1.0, "delta": 0.9737, "gamma": 0.0166, "vega": 0.0107, "theta": -0.0024, "rho": 0.0175, "theo": 9.7771, "change": 0.045, "open": 10.57, "high": 10.57, "low": 10.57, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-11-05T13:42:42", "percent_change": 0.427553, "prev_day_close": 10.5250000953674}, {"option": "BP270115P00035000", "bid": 0.13, "bid_size": 136.0, "ask": 0.17, "ask_size": 50.0, "iv": 0.3501, "open_interest": 4657.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0157, "vega": 0.0218, "theta": -0.0052, "rho": -0.0047, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:12:25", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "BP270115C00036000", "bid": 8.65, "bid_size": 121.0, "ask": 9.2, "ask_size": 322.0, "iv": 0.3953, "open_interest": 68.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0245, "vega": 0.0177, "theta": -0.0053, "rho": 0.0286, "theo": 8.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-11-02T10:38:50", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BP270115P00036000", "bid": 0.19, "bid_size": 80.0, "ask": 0.27, "ask_size": 41.0, "iv": 0.3499, "open_interest": 1178.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0202, "vega": 0.0272, "theta": -0.0065, "rho": -0.0062, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T14:44:39", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "BP270115C00037000", "bid": 7.8, "bid_size": 5.0, "ask": 8.25, "ask_size": 356.0, "iv": 0.3844, "open_interest": 2936.0, "volume": 1.0, "delta": 0.9204, "gamma": 0.0312, "vega": 0.0273, "theta": -0.0074, "rho": 0.0416, "theo": 7.89, "change": 0.215, "open": 8.74, "high": 8.74, "low": 8.74, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-11-05T11:56:06", "percent_change": 2.52199, "prev_day_close": 8.52500009536743}, {"option": "BP270115P00037000", "bid": 0.28, "bid_size": 24.0, "ask": 0.36, "ask_size": 17.0, "iv": 0.3437, "open_interest": 2020.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0256, "vega": 0.0337, "theta": -0.0079, "rho": -0.0083, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:23:38", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BP270115C00038000", "bid": 6.85, "bid_size": 224.0, "ask": 7.35, "ask_size": 350.0, "iv": 0.3613, "open_interest": 813.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0361, "vega": 0.0378, "theta": -0.0088, "rho": 0.0524, "theo": 7.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-11-04T11:41:37", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "BP270115P00038000", "bid": 0.4, "bid_size": 12.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.3405, "open_interest": 852.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0317, "vega": 0.0409, "theta": -0.0095, "rho": -0.0108, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T10:13:14", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "BP270115C00039000", "bid": 6.0, "bid_size": 172.0, "ask": 6.45, "ask_size": 325.0, "iv": 0.3456, "open_interest": 672.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0402, "vega": 0.0474, "theta": -0.0098, "rho": 0.0582, "theo": 6.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T13:36:20", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "BP270115P00039000", "bid": 0.56, "bid_size": 29.0, "ask": 0.64, "ask_size": 23.0, "iv": 0.3337, "open_interest": 919.0, "volume": 15.0, "delta": -0.1643, "gamma": 0.0383, "vega": 0.0485, "theta": -0.0112, "rho": -0.0139, "theo": 0.5957, "change": -0.11, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T11:02:14", "percent_change": -20.7547, "prev_day_close": 0.530000001192093}, {"option": "BP270115C00040000", "bid": 5.1, "bid_size": 338.0, "ask": 5.65, "ask_size": 353.0, "iv": 0.3293, "open_interest": 24417.0, "volume": 3.0, "delta": 0.7957, "gamma": 0.045, "vega": 0.0556, "theta": -0.0112, "rho": 0.0593, "theo": 5.3736, "change": 0.825, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-05T10:05:40", "percent_change": 13.9241, "prev_day_close": 5.92499995231628}, {"option": "BP270115P00040000", "bid": 0.77, "bid_size": 18.0, "ask": 0.86, "ask_size": 35.0, "iv": 0.3316, "open_interest": 3411.0, "volume": 6.0, "delta": -0.2086, "gamma": 0.045, "vega": 0.0561, "theta": -0.0128, "rho": -0.0175, "theo": 0.8011, "change": 0.01, "open": 0.67, "high": 0.71, "low": 0.67, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T14:29:40", "percent_change": 1.42857, "prev_day_close": 0.700000017881394}, {"option": "BP270115C00041000", "bid": 4.45, "bid_size": 284.0, "ask": 4.85, "ask_size": 293.0, "iv": 0.3281, "open_interest": 934.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0505, "vega": 0.0629, "theta": -0.0129, "rho": 0.0574, "theo": 4.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-11-02T11:23:36", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BP270115P00041000", "bid": 1.02, "bid_size": 10.0, "ask": 1.12, "ask_size": 11.0, "iv": 0.3276, "open_interest": 540.0, "volume": 0.0, "delta": -0.2595, "gamma": 0.0514, "vega": 0.0633, "theta": -0.0144, "rho": -0.0215, "theo": 1.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T12:13:11", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "BP270115C00042000", "bid": 3.75, "bid_size": 341.0, "ask": 4.1, "ask_size": 191.0, "iv": 0.3186, "open_interest": 2372.0, "volume": 1.0, "delta": 0.6899, "gamma": 0.0558, "vega": 0.069, "theta": -0.0144, "rho": 0.0539, "theo": 3.9574, "change": -0.105, "open": 4.32, "high": 4.32, "low": 4.32, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-05T14:00:37", "percent_change": -2.37288, "prev_day_close": 4.42499995231628}, {"option": "BP270115P00042000", "bid": 1.34, "bid_size": 39.0, "ask": 1.42, "ask_size": 20.0, "iv": 0.3238, "open_interest": 1753.0, "volume": 19.0, "delta": -0.3161, "gamma": 0.0572, "vega": 0.0694, "theta": -0.0156, "rho": -0.0257, "theo": 1.3763, "change": 0.12, "open": 1.16, "high": 1.32, "low": 1.16, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T15:49:22", "percent_change": 10.0, "prev_day_close": 1.19999998807907}, {"option": "BP270115C00043000", "bid": 3.25, "bid_size": 18.0, "ask": 3.45, "ask_size": 28.0, "iv": 0.3224, "open_interest": 915.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0601, "vega": 0.0737, "theta": -0.0156, "rho": 0.0498, "theo": 3.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T11:40:13", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "BP270115P00043000", "bid": 1.72, "bid_size": 29.0, "ask": 1.81, "ask_size": 16.0, "iv": 0.3222, "open_interest": 593.0, "volume": 13.0, "delta": -0.3772, "gamma": 0.0618, "vega": 0.074, "theta": -0.0166, "rho": -0.0302, "theo": 1.7573, "change": 0.01, "open": 1.46, "high": 1.55, "low": 1.46, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T13:53:58", "percent_change": 0.649349, "prev_day_close": 1.54000002145767}, {"option": "BP270115C00044000", "bid": 2.72, "bid_size": 10.0, "ask": 2.83, "ask_size": 16.0, "iv": 0.317, "open_interest": 1892.0, "volume": 120.0, "delta": 0.5682, "gamma": 0.0629, "vega": 0.0767, "theta": -0.0164, "rho": 0.0453, "theo": 2.7898, "change": -0.375, "open": 3.52, "high": 3.52, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T15:58:54", "percent_change": -11.811, "prev_day_close": 3.17499995231628}, {"option": "BP270115P00044000", "bid": 2.17, "bid_size": 14.0, "ask": 2.27, "ask_size": 31.0, "iv": 0.3214, "open_interest": 692.0, "volume": 4.0, "delta": -0.4414, "gamma": 0.0649, "vega": 0.0767, "theta": -0.0172, "rho": -0.0344, "theo": 2.206, "change": 0.015, "open": 1.64, "high": 1.95, "low": 1.64, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T13:52:06", "percent_change": 0.775194, "prev_day_close": 1.93500000238419}, {"option": "BP270115C00045000", "bid": 2.2, "bid_size": 29.0, "ask": 2.37, "ask_size": 67.0, "iv": 0.3158, "open_interest": 3332.0, "volume": 90.0, "delta": 0.5051, "gamma": 0.064, "vega": 0.0778, "theta": -0.0168, "rho": 0.0406, "theo": 2.3059, "change": -0.09, "open": 3.06, "high": 3.06, "low": 2.51, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-05T14:54:38", "percent_change": -3.39623, "prev_day_close": 2.64999997615814}, {"option": "BP270115P00045000", "bid": 2.69, "bid_size": 10.0, "ask": 2.81, "ask_size": 21.0, "iv": 0.3218, "open_interest": 10724.0, "volume": 6.0, "delta": -0.5067, "gamma": 0.0664, "vega": 0.0774, "theta": -0.0173, "rho": -0.0382, "theo": 2.7239, "change": 0.02, "open": 2.06, "high": 2.43, "low": 2.06, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-05T14:17:15", "percent_change": 0.829877, "prev_day_close": 2.4099999666214}, {"option": "BP270115C00046000", "bid": 1.76, "bid_size": 149.0, "ask": 1.95, "ask_size": 70.0, "iv": 0.3136, "open_interest": 1634.0, "volume": 257.0, "delta": 0.4431, "gamma": 0.0635, "vega": 0.077, "theta": -0.0167, "rho": 0.0358, "theo": 1.8878, "change": -0.135, "open": 2.55, "high": 2.55, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T15:33:23", "percent_change": -6.17849, "prev_day_close": 2.18500006198883}, {"option": "BP270115P00046000", "bid": 3.25, "bid_size": 19.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.3199, "open_interest": 414.0, "volume": 30.0, "delta": -0.5713, "gamma": 0.0663, "vega": 0.0761, "theta": -0.017, "rho": -0.0412, "theo": 3.3102, "change": 0.375, "open": 2.63, "high": 3.32, "low": 2.63, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-05T15:59:36", "percent_change": 12.7334, "prev_day_close": 2.94500005245209}, {"option": "BP270115C00047000", "bid": 1.44, "bid_size": 43.0, "ask": 1.59, "ask_size": 61.0, "iv": 0.3155, "open_interest": 1828.0, "volume": 2.0, "delta": 0.3838, "gamma": 0.0614, "vega": 0.0746, "theta": -0.0162, "rho": 0.0312, "theo": 1.5322, "change": -0.185, "open": 2.13, "high": 2.13, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:49:12", "percent_change": -10.3641, "prev_day_close": 1.78500002622604}, {"option": "BP270115P00047000", "bid": 3.85, "bid_size": 95.0, "ask": 4.05, "ask_size": 50.0, "iv": 0.3163, "open_interest": 475.0, "volume": 2.0, "delta": -0.6335, "gamma": 0.0646, "vega": 0.073, "theta": -0.0163, "rho": -0.0434, "theo": 3.9614, "change": 0.05, "open": 3.1, "high": 3.6, "low": 3.1, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T15:13:19", "percent_change": 1.40845, "prev_day_close": 3.54999995231628}, {"option": "BP270115C00048000", "bid": 1.02, "bid_size": 760.0, "ask": 1.29, "ask_size": 58.0, "iv": 0.3069, "open_interest": 1713.0, "volume": 22.0, "delta": 0.3284, "gamma": 0.058, "vega": 0.0707, "theta": -0.0154, "rho": 0.0269, "theo": 1.2337, "change": 0.0, "open": 1.71, "high": 1.71, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T13:33:07", "percent_change": 8.22133e-07, "prev_day_close": 1.44999998807907}, {"option": "BP270115P00048000", "bid": 4.5, "bid_size": 309.0, "ask": 4.85, "ask_size": 214.0, "iv": 0.3185, "open_interest": 217.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0616, "vega": 0.0682, "theta": -0.0153, "rho": -0.0449, "theo": 4.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T15:51:32", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BP270115C00049000", "bid": 0.92, "bid_size": 30.0, "ask": 1.04, "ask_size": 30.0, "iv": 0.3179, "open_interest": 587.0, "volume": 1.0, "delta": 0.278, "gamma": 0.0537, "vega": 0.0657, "theta": -0.0144, "rho": 0.0228, "theo": 0.9858, "change": 0.145, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-05T11:33:17", "percent_change": 12.4464, "prev_day_close": 1.16500002145767}, {"option": "BP270115P00049000", "bid": 5.25, "bid_size": 328.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.3085, "open_interest": 484.0, "volume": 1.0, "delta": -0.7458, "gamma": 0.0577, "vega": 0.0617, "theta": -0.014, "rho": -0.0449, "theo": 5.4374, "change": -0.125, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T13:09:49", "percent_change": -2.51256, "prev_day_close": 4.97499990463257}, {"option": "BP270115C00050000", "bid": 0.74, "bid_size": 24.0, "ask": 0.84, "ask_size": 47.0, "iv": 0.3209, "open_interest": 4908.0, "volume": 192.0, "delta": 0.2328, "gamma": 0.0488, "vega": 0.06, "theta": -0.0131, "rho": 0.0192, "theo": 0.7822, "change": -0.145, "open": 1.13, "high": 1.14, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T15:57:39", "percent_change": -15.508, "prev_day_close": 0.935000002384186}, {"option": "BP270115P00050000", "bid": 6.0, "bid_size": 272.0, "ask": 6.4, "ask_size": 56.0, "iv": 0.3103, "open_interest": 1132.0, "volume": 18.0, "delta": -0.7945, "gamma": 0.0529, "vega": 0.0548, "theta": -0.0125, "rho": -0.0443, "theo": 6.2489, "change": 0.5, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-05T15:56:51", "percent_change": 8.69565, "prev_day_close": 5.75}, {"option": "BP270115C00052500", "bid": 0.36, "bid_size": 273.0, "ask": 0.48, "ask_size": 111.0, "iv": 0.3205, "open_interest": 466.0, "volume": 45.0, "delta": 0.1437, "gamma": 0.0358, "vega": 0.0447, "theta": -0.0098, "rho": 0.0119, "theo": 0.4279, "change": 0.08, "open": 0.66, "high": 0.66, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T10:52:12", "percent_change": 15.0943, "prev_day_close": 0.529999986290932}, {"option": "BP270115P00052500", "bid": 8.15, "bid_size": 304.0, "ask": 8.55, "ask_size": 36.0, "iv": 0.2907, "open_interest": 269.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0386, "vega": 0.0358, "theta": -0.008, "rho": -0.0366, "theo": 8.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T10:40:42", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "BP270115C00055000", "bid": 0.21, "bid_size": 29.0, "ask": 0.29, "ask_size": 114.0, "iv": 0.3331, "open_interest": 4085.0, "volume": 130.0, "delta": 0.0861, "gamma": 0.0244, "vega": 0.0312, "theta": -0.0069, "rho": 0.0071, "theo": 0.2328, "change": -0.06, "open": 0.38, "high": 0.38, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T15:56:06", "percent_change": -20.0, "prev_day_close": 0.300000011920929}, {"option": "BP270115P00055000", "bid": 10.5, "bid_size": 284.0, "ask": 10.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0236, "vega": 0.0192, "theta": -0.0032, "rho": -0.0282, "theo": 10.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BP270115C00057500", "bid": 0.09, "bid_size": 233.0, "ask": 0.17, "ask_size": 87.0, "iv": 0.3354, "open_interest": 51.0, "volume": 15.0, "delta": 0.052, "gamma": 0.0161, "vega": 0.0213, "theta": -0.0048, "rho": 0.0043, "theo": 0.1315, "change": -0.015, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T14:20:39", "percent_change": -8.57143, "prev_day_close": 0.174999997019768}, {"option": "BP270115P00057500", "bid": 12.9, "bid_size": 147.0, "ask": 13.55, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0122, "vega": 0.009, "theta": 0.0, "rho": -0.0218, "theo": 13.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "BP270115C00060000", "bid": 0.05, "bid_size": 97.0, "ask": 0.09, "ask_size": 98.0, "iv": 0.3409, "open_interest": 2590.0, "volume": 138.0, "delta": 0.0325, "gamma": 0.0106, "vega": 0.0146, "theta": -0.0033, "rho": 0.0027, "theo": 0.0788, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:53:40", "percent_change": -15.7895, "prev_day_close": 0.0949999988079071}, {"option": "BP270115P00060000", "bid": 15.35, "bid_size": 154.0, "ask": 15.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0056, "vega": 0.0037, "theta": 0.0, "rho": -0.0191, "theo": 15.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-03-19T15:06:44", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "BP270115C00065000", "bid": 0.01, "bid_size": 71.0, "ask": 0.05, "ask_size": 136.0, "iv": 0.369, "open_interest": 1716.0, "volume": 9.0, "delta": 0.0144, "gamma": 0.005, "vega": 0.0074, "theta": -0.0018, "rho": 0.0012, "theo": 0.0334, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:40:48", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "BP270115P00065000", "bid": 20.35, "bid_size": 154.0, "ask": 21.05, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0011, "vega": 0.0007, "theta": 0.0, "rho": -0.0183, "theo": 20.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "BP270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 309.0, "iv": 0.43, "open_interest": 530.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0026, "vega": 0.0041, "theta": -0.001, "rho": 0.0006, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T14:29:08", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "BP270115P00070000", "bid": 24.4, "bid_size": 154.0, "ask": 26.75, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0194, "theo": 25.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "BP270319C00020000", "bid": 23.45, "bid_size": 109.0, "ask": 26.85, "ask_size": 170.0, "iv": 1.0349, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 24.7331, "change": 0.0, "open": 0.0, "high": 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": "BP270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 91.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0012, "vega": 0.0049, "theta": -0.001, "rho": -0.0011, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "BP270319C00022000", "bid": 21.45, "bid_size": 109.0, "ask": 24.85, "ask_size": 160.0, "iv": 0.9197, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0042, "theo": 22.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "BP270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 67.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0017, "vega": 0.0064, "theta": -0.0012, "rho": -0.0015, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "BP270319C00023000", "bid": 20.45, "bid_size": 109.0, "ask": 23.85, "ask_size": 119.0, "iv": 0.8664, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 21.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-14T14:39:01", "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "BP270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 131.0, "iv": 0.4864, "open_interest": 42.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.002, "vega": 0.0073, "theta": -0.0013, "rho": -0.0017, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-20T09:51:24", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "BP270319C00024000", "bid": 19.5, "bid_size": 110.0, "ask": 22.85, "ask_size": 163.0, "iv": 0.8239, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 20.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "BP270319P00024000", "bid": 0.02, "bid_size": 6.0, "ask": 0.09, "ask_size": 75.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0024, "vega": 0.0084, "theta": -0.0014, "rho": -0.002, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "BP270319C00025000", "bid": 18.75, "bid_size": 109.0, "ask": 21.85, "ask_size": 122.0, "iv": 0.8113, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 19.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-20T10:49:12", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BP270319P00025000", "bid": 0.01, "bid_size": 14.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.4497, "open_interest": 92.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0029, "vega": 0.0097, "theta": -0.0016, "rho": -0.0024, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T10:38:35", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "BP270319C00026000", "bid": 17.85, "bid_size": 106.0, "ask": 20.05, "ask_size": 117.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.005, "theo": 18.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "BP270319P00026000", "bid": 0.03, "bid_size": 10.0, "ask": 0.12, "ask_size": 149.0, "iv": 0.4423, "open_interest": 8.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0036, "vega": 0.0113, "theta": -0.0018, "rho": -0.0028, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T11:58:02", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "BP270319C00027000", "bid": 17.55, "bid_size": 40.0, "ask": 18.15, "ask_size": 100.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0059, "theo": 17.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BP270319P00027000", "bid": 0.01, "bid_size": 274.0, "ask": 0.13, "ask_size": 112.0, "iv": 0.4101, "open_interest": 37.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0043, "vega": 0.0133, "theta": -0.002, "rho": -0.0034, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-12T09:53:32", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "BP270319C00028000", "bid": 16.55, "bid_size": 92.0, "ask": 17.15, "ask_size": 198.0, "iv": 0.5289, "open_interest": 180.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0016, "vega": 0.0005, "theta": 0.0, "rho": 0.0065, "theo": 16.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-08-14T10:02:01", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BP270319P00028000", "bid": 0.07, "bid_size": 6.0, "ask": 0.15, "ask_size": 49.0, "iv": 0.4134, "open_interest": 17.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0053, "vega": 0.0157, "theta": -0.0023, "rho": -0.0041, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-03T13:01:51", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "BP270319C00029000", "bid": 15.55, "bid_size": 40.0, "ask": 16.15, "ask_size": 100.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0036, "vega": 0.0034, "theta": 0.0, "rho": 0.0138, "theo": 15.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BP270319P00029000", "bid": 0.1, "bid_size": 4.0, "ask": 0.17, "ask_size": 26.0, "iv": 0.4006, "open_interest": 155.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0065, "vega": 0.0186, "theta": -0.0026, "rho": -0.0051, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-06T11:46:08", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BP270319C00030000", "bid": 14.4, "bid_size": 100.0, "ask": 15.15, "ask_size": 100.0, "iv": 0.4121, "open_interest": 53.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.007, "vega": 0.0078, "theta": -0.0001, "rho": 0.0198, "theo": 14.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-18T15:44:24", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BP270319P00030000", "bid": 0.13, "bid_size": 5.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.388, "open_interest": 1176.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.008, "vega": 0.0223, "theta": -0.0031, "rho": -0.0063, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T15:29:31", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "BP270319C00031000", "bid": 13.6, "bid_size": 40.0, "ask": 14.2, "ask_size": 144.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0106, "vega": 0.0115, "theta": -0.0018, "rho": 0.0329, "theo": 13.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "BP270319P00031000", "bid": 0.17, "bid_size": 4.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.3791, "open_interest": 68.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0098, "vega": 0.0265, "theta": -0.0036, "rho": -0.0078, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:22:56", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "BP270319C00032000", "bid": 12.65, "bid_size": 61.0, "ask": 13.2, "ask_size": 199.0, "iv": 0.4137, "open_interest": 2.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0134, "vega": 0.0215, "theta": -0.0028, "rho": 0.0587, "theo": 12.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-10-15T11:59:18", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BP270319P00032000", "bid": 0.23, "bid_size": 6.0, "ask": 0.31, "ask_size": 10.0, "iv": 0.3719, "open_interest": 616.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.012, "vega": 0.0316, "theta": -0.0042, "rho": -0.0098, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T10:04:32", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "BP270319C00033000", "bid": 11.7, "bid_size": 93.0, "ask": 12.25, "ask_size": 289.0, "iv": 0.3941, "open_interest": 93.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0152, "vega": 0.0291, "theta": -0.0032, "rho": 0.0786, "theo": 11.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-12T09:42:33", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BP270319P00033000", "bid": 0.3, "bid_size": 12.0, "ask": 0.37, "ask_size": 23.0, "iv": 0.3623, "open_interest": 1912.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0145, "vega": 0.0373, "theta": -0.0049, "rho": -0.0122, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:23:03", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "BP270319C00034000", "bid": 10.8, "bid_size": 21.0, "ask": 11.35, "ask_size": 321.0, "iv": 0.3861, "open_interest": 44.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0167, "vega": 0.0376, "theta": -0.0035, "rho": 0.0874, "theo": 10.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-25T11:02:13", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "BP270319P00034000", "bid": 0.39, "bid_size": 18.0, "ask": 0.46, "ask_size": 14.0, "iv": 0.3556, "open_interest": 58.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0173, "vega": 0.0438, "theta": -0.0056, "rho": -0.0151, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:15:39", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "BP270319C00035000", "bid": 9.85, "bid_size": 96.0, "ask": 10.4, "ask_size": 288.0, "iv": 0.3632, "open_interest": 88.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0191, "vega": 0.045, "theta": -0.0043, "rho": 0.0892, "theo": 10.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-03T11:06:08", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "BP270319P00035000", "bid": 0.3, "bid_size": 763.0, "ask": 0.58, "ask_size": 54.0, "iv": 0.3292, "open_interest": 690.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0205, "vega": 0.0509, "theta": -0.0065, "rho": -0.0185, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:24:54", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BP270319C00036000", "bid": 9.0, "bid_size": 128.0, "ask": 9.55, "ask_size": 276.0, "iv": 0.3593, "open_interest": 3.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0225, "vega": 0.0511, "theta": -0.0054, "rho": 0.0893, "theo": 9.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-22T10:31:00", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "BP270319P00036000", "bid": 0.65, "bid_size": 17.0, "ask": 0.72, "ask_size": 26.0, "iv": 0.3458, "open_interest": 282.0, "volume": 3.0, "delta": -0.1362, "gamma": 0.0239, "vega": 0.0583, "theta": -0.0073, "rho": -0.0226, "theo": 0.6834, "change": 0.025, "open": 0.6, "high": 0.63, "low": 0.6, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T15:30:06", "percent_change": 4.13223, "prev_day_close": 0.604999989271164}, {"option": "BP270319C00037000", "bid": 8.15, "bid_size": 203.0, "ask": 8.65, "ask_size": 335.0, "iv": 0.3462, "open_interest": 2930.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0263, "vega": 0.0602, "theta": -0.0065, "rho": 0.0889, "theo": 8.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-02T09:48:54", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "BP270319P00037000", "bid": 0.61, "bid_size": 662.0, "ask": 0.91, "ask_size": 60.0, "iv": 0.3262, "open_interest": 1806.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0275, "vega": 0.0659, "theta": -0.0082, "rho": -0.0272, "theo": 0.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T13:30:11", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "BP270319C00038000", "bid": 7.25, "bid_size": 291.0, "ask": 7.85, "ask_size": 304.0, "iv": 0.3348, "open_interest": 2.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0301, "vega": 0.0691, "theta": -0.0077, "rho": 0.0881, "theo": 7.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-09T15:26:27", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BP270319P00038000", "bid": 1.02, "bid_size": 12.0, "ask": 1.09, "ask_size": 10.0, "iv": 0.3361, "open_interest": 536.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0311, "vega": 0.0736, "theta": -0.0091, "rho": -0.0326, "theo": 1.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T09:45:37", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "BP270319C00039000", "bid": 6.6, "bid_size": 172.0, "ask": 7.05, "ask_size": 308.0, "iv": 0.3364, "open_interest": 42.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0339, "vega": 0.0749, "theta": -0.0087, "rho": 0.086, "theo": 6.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-10-26T12:41:17", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BP270319P00039000", "bid": 1.27, "bid_size": 13.0, "ask": 1.53, "ask_size": 380.0, "iv": 0.345, "open_interest": 225.0, "volume": 56.0, "delta": -0.2315, "gamma": 0.0346, "vega": 0.0809, "theta": -0.0099, "rho": -0.0383, "theo": 1.3058, "change": -0.19, "open": 0.99, "high": 1.0, "low": 0.99, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:09:39", "percent_change": -15.9664, "prev_day_close": 1.18999999761581}, {"option": "BP270319C00040000", "bid": 5.95, "bid_size": 11.0, "ask": 6.25, "ask_size": 330.0, "iv": 0.3325, "open_interest": 680.0, "volume": 1.0, "delta": 0.7513, "gamma": 0.0375, "vega": 0.0833, "theta": -0.0097, "rho": 0.0839, "theo": 6.0796, "change": 0.09, "open": 6.69, "high": 6.69, "low": 6.69, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-11-05T12:32:30", "percent_change": 1.36364, "prev_day_close": 6.59999990463257}, {"option": "BP270319P00040000", "bid": 1.55, "bid_size": 29.0, "ask": 1.67, "ask_size": 34.0, "iv": 0.3322, "open_interest": 420.0, "volume": 6.0, "delta": -0.27, "gamma": 0.038, "vega": 0.0877, "theta": -0.0106, "rho": -0.0447, "theo": 1.5913, "change": 0.06, "open": 1.41, "high": 1.5, "low": 1.41, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:36:42", "percent_change": 4.16667, "prev_day_close": 1.43999999761581}, {"option": "BP270319C00041000", "bid": 5.25, "bid_size": 61.0, "ask": 5.55, "ask_size": 297.0, "iv": 0.3271, "open_interest": 43.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0408, "vega": 0.0906, "theta": -0.0106, "rho": 0.0813, "theo": 5.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BP270319P00041000", "bid": 1.88, "bid_size": 8.0, "ask": 2.14, "ask_size": 301.0, "iv": 0.3366, "open_interest": 50.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.041, "vega": 0.0936, "theta": -0.0112, "rho": -0.0518, "theo": 1.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-04T14:06:37", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "BP270319C00042000", "bid": 4.65, "bid_size": 31.0, "ask": 4.9, "ask_size": 255.0, "iv": 0.3252, "open_interest": 824.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0436, "vega": 0.0949, "theta": -0.0113, "rho": 0.0775, "theo": 4.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T13:52:47", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "BP270319P00042000", "bid": 2.26, "bid_size": 29.0, "ask": 2.55, "ask_size": 334.0, "iv": 0.3354, "open_interest": 805.0, "volume": 2.0, "delta": -0.3552, "gamma": 0.0435, "vega": 0.0985, "theta": -0.0117, "rho": -0.0589, "theo": 2.2977, "change": 0.06, "open": 1.8, "high": 2.16, "low": 1.8, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-05T14:11:28", "percent_change": 2.85714, "prev_day_close": 2.10000002384186}, {"option": "BP270319C00043000", "bid": 4.1, "bid_size": 10.0, "ask": 4.25, "ask_size": 12.0, "iv": 0.321, "open_interest": 97.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0458, "vega": 0.1, "theta": -0.0118, "rho": 0.0737, "theo": 4.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-11-02T10:28:28", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BP270319P00043000", "bid": 2.68, "bid_size": 13.0, "ask": 2.83, "ask_size": 35.0, "iv": 0.3255, "open_interest": 85.0, "volume": 1.0, "delta": -0.4006, "gamma": 0.0455, "vega": 0.1022, "theta": -0.012, "rho": -0.0664, "theo": 2.723, "change": 0.06, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T14:15:24", "percent_change": 2.40964, "prev_day_close": 2.49000000953674}, {"option": "BP270319C00044000", "bid": 3.55, "bid_size": 38.0, "ask": 3.75, "ask_size": 108.0, "iv": 0.3198, "open_interest": 338.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0473, "vega": 0.1034, "theta": -0.0122, "rho": 0.0696, "theo": 3.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-11-04T14:07:16", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "BP270319P00044000", "bid": 3.15, "bid_size": 29.0, "ask": 3.3, "ask_size": 44.0, "iv": 0.3231, "open_interest": 222.0, "volume": 1.0, "delta": -0.4469, "gamma": 0.0469, "vega": 0.1045, "theta": -0.0121, "rho": -0.0744, "theo": 3.1979, "change": -0.055, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T12:14:06", "percent_change": -1.88034, "prev_day_close": 2.92499995231628}, {"option": "BP270319C00045000", "bid": 3.1, "bid_size": 40.0, "ask": 3.25, "ask_size": 18.0, "iv": 0.3189, "open_interest": 785.0, "volume": 10.0, "delta": 0.5251, "gamma": 0.0481, "vega": 0.1045, "theta": -0.0124, "rho": 0.0647, "theo": 3.177, "change": -0.125, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:17:34", "percent_change": -3.5461, "prev_day_close": 3.52499997615814}, {"option": "BP270319P00045000", "bid": 3.65, "bid_size": 43.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.3193, "open_interest": 752.0, "volume": 6.0, "delta": -0.4934, "gamma": 0.0475, "vega": 0.1054, "theta": -0.0121, "rho": -0.082, "theo": 3.723, "change": -0.125, "open": 3.33, "high": 3.33, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T12:17:54", "percent_change": -3.64963, "prev_day_close": 3.42499995231628}, {"option": "BP270319C00046000", "bid": 2.58, "bid_size": 345.0, "ask": 2.81, "ask_size": 52.0, "iv": 0.3129, "open_interest": 189.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0482, "vega": 0.1049, "theta": -0.0124, "rho": 0.06, "theo": 2.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T12:17:44", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BP270319P00046000", "bid": 4.25, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.3208, "open_interest": 251.0, "volume": 2.0, "delta": -0.5392, "gamma": 0.0475, "vega": 0.1049, "theta": -0.0119, "rho": -0.0899, "theo": 4.2969, "change": -0.105, "open": 3.88, "high": 3.88, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-05T11:53:17", "percent_change": -2.64151, "prev_day_close": 3.97500014305115}, {"option": "BP270319C00047000", "bid": 2.29, "bid_size": 29.0, "ask": 2.43, "ask_size": 59.0, "iv": 0.3166, "open_interest": 892.0, "volume": 6.0, "delta": 0.4328, "gamma": 0.0476, "vega": 0.1037, "theta": -0.0122, "rho": 0.0554, "theo": 2.3687, "change": 0.055, "open": 2.65, "high": 2.74, "low": 2.65, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T12:27:15", "percent_change": 2.06379, "prev_day_close": 2.66499996185303}, {"option": "BP270319P00047000", "bid": 4.85, "bid_size": 22.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3182, "open_interest": 607.0, "volume": 267.0, "delta": -0.5837, "gamma": 0.0468, "vega": 0.1032, "theta": -0.0116, "rho": -0.0977, "theo": 4.9179, "change": -0.375, "open": 4.25, "high": 4.25, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:13:29", "percent_change": -8.19672, "prev_day_close": 4.57500004768372}, {"option": "BP270319C00048000", "bid": 1.85, "bid_size": 517.0, "ask": 2.1, "ask_size": 63.0, "iv": 0.3115, "open_interest": 457.0, "volume": 5.0, "delta": 0.389, "gamma": 0.0463, "vega": 0.1013, "theta": -0.0119, "rho": 0.0502, "theo": 2.0329, "change": 0.285, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T09:33:47", "percent_change": 12.3644, "prev_day_close": 2.30499994754791}, {"option": "BP270319P00048000", "bid": 5.5, "bid_size": 37.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.3189, "open_interest": 224.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0455, "vega": 0.1, "theta": -0.0111, "rho": -0.105, "theo": 5.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T11:41:37", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "BP270319C00049000", "bid": 1.66, "bid_size": 51.0, "ask": 1.81, "ask_size": 81.0, "iv": 0.3166, "open_interest": 342.0, "volume": 2.0, "delta": 0.3481, "gamma": 0.0445, "vega": 0.0977, "theta": -0.0115, "rho": 0.0457, "theo": 1.7415, "change": -0.15, "open": 2.28, "high": 2.28, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-05T15:53:00", "percent_change": -7.61421, "prev_day_close": 1.96999996900558}, {"option": "BP270319P00049000", "bid": 6.15, "bid_size": 130.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.3157, "open_interest": 346.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0437, "vega": 0.0963, "theta": -0.0105, "rho": -0.1123, "theo": 6.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-03T13:07:34", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "BP270319C00050000", "bid": 1.39, "bid_size": 92.0, "ask": 1.56, "ask_size": 83.0, "iv": 0.3163, "open_interest": 993.0, "volume": 241.0, "delta": 0.3097, "gamma": 0.0424, "vega": 0.0932, "theta": -0.011, "rho": 0.0413, "theo": 1.4872, "change": -0.13, "open": 1.95, "high": 2.03, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-05T15:35:16", "percent_change": -7.69231, "prev_day_close": 1.68999999761581}, {"option": "BP270319P00050000", "bid": 6.85, "bid_size": 299.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.3167, "open_interest": 613.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0415, "vega": 0.0916, "theta": -0.0098, "rho": -0.1191, "theo": 7.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-03T13:12:31", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "BP270319C00052500", "bid": 0.8, "bid_size": 897.0, "ask": 1.07, "ask_size": 126.0, "iv": 0.3117, "open_interest": 566.0, "volume": 13.0, "delta": 0.2272, "gamma": 0.0359, "vega": 0.0803, "theta": -0.0094, "rho": 0.031, "theo": 0.9956, "change": -0.065, "open": 1.15, "high": 1.15, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T15:32:01", "percent_change": -5.72687, "prev_day_close": 1.13499999046326}, {"option": "BP270319P00052500", "bid": 8.8, "bid_size": 177.0, "ask": 9.25, "ask_size": 110.0, "iv": 0.3186, "open_interest": 4.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0354, "vega": 0.078, "theta": -0.0079, "rho": -0.1326, "theo": 9.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T10:03:57", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BP270319C00055000", "bid": 0.59, "bid_size": 77.0, "ask": 0.74, "ask_size": 27.0, "iv": 0.3227, "open_interest": 1862.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.029, "vega": 0.0658, "theta": -0.0078, "rho": 0.0229, "theo": 0.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T14:57:35", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "BP270319P00055000", "bid": 10.9, "bid_size": 265.0, "ask": 11.5, "ask_size": 197.0, "iv": 0.3246, "open_interest": 204.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0301, "vega": 0.0624, "theta": -0.0062, "rho": -0.1312, "theo": 11.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-04T13:59:24", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BP270319C00057500", "bid": 0.36, "bid_size": 84.0, "ask": 0.52, "ask_size": 25.0, "iv": 0.3257, "open_interest": 108.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0227, "vega": 0.0527, "theta": -0.0062, "rho": 0.0166, "theo": 0.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:45:28", "percent_change": 0.0, "prev_day_close": 0.529999986290932}, {"option": "BP270319P00057500", "bid": 13.15, "bid_size": 101.0, "ask": 13.65, "ask_size": 6.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0259, "vega": 0.0462, "theta": -0.005, "rho": -0.1114, "theo": 13.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "BP270319C00060000", "bid": 0.23, "bid_size": 284.0, "ask": 0.36, "ask_size": 37.0, "iv": 0.3302, "open_interest": 421.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0175, "vega": 0.0416, "theta": -0.005, "rho": 0.012, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T14:37:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BP270319P00060000", "bid": 15.5, "bid_size": 101.0, "ask": 16.1, "ask_size": 105.0, "iv": 0.3188, "open_interest": 16.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0207, "vega": 0.0306, "theta": -0.0034, "rho": -0.0772, "theo": 15.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-10-08T12:17:17", "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "BP270319C00065000", "bid": 0.1, "bid_size": 166.0, "ask": 0.19, "ask_size": 23.0, "iv": 0.3438, "open_interest": 260.0, "volume": 28.0, "delta": 0.0455, "gamma": 0.0103, "vega": 0.026, "theta": -0.0032, "rho": 0.0066, "theo": 0.1543, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T14:34:39", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "BP270319P00065000", "bid": 20.35, "bid_size": 102.0, "ask": 20.95, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0084, "vega": 0.0088, "theta": 0.0, "rho": -0.0323, "theo": 20.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-03-31T11:15:26", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "BP270319C00070000", "bid": 0.04, "bid_size": 46.0, "ask": 0.13, "ask_size": 158.0, "iv": 0.3638, "open_interest": 594.0, "volume": 70.0, "delta": 0.0265, "gamma": 0.0063, "vega": 0.0167, "theta": -0.0021, "rho": 0.0038, "theo": 0.0866, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:44:29", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "BP270319P00070000", "bid": 25.35, "bid_size": 102.0, "ask": 25.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.002, "vega": 0.0018, "theta": 0.0, "rho": -0.0222, "theo": 25.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "BP270416C00030000", "bid": 14.5, "bid_size": 102.0, "ask": 15.2, "ask_size": 183.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0102, "vega": 0.0156, "theta": -0.002, "rho": 0.0459, "theo": 14.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "BP270416P00030000", "bid": 0.19, "bid_size": 22.0, "ask": 0.26, "ask_size": 27.0, "iv": 0.3787, "open_interest": 1398.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0089, "vega": 0.029, "theta": -0.0033, "rho": -0.0094, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T14:25:15", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "BP270416C00035000", "bid": 10.0, "bid_size": 128.0, "ask": 10.55, "ask_size": 334.0, "iv": 0.3629, "open_interest": 3.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0199, "vega": 0.0544, "theta": -0.0048, "rho": 0.0952, "theo": 10.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-13T11:25:42", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "BP270416P00035000", "bid": 0.45, "bid_size": 642.0, "ask": 0.74, "ask_size": 28.0, "iv": 0.3314, "open_interest": 172.0, "volume": 10.0, "delta": -0.1261, "gamma": 0.0205, "vega": 0.0607, "theta": -0.0064, "rho": -0.0249, "theo": 0.6937, "change": -0.08, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T09:46:53", "percent_change": -13.1148, "prev_day_close": 0.609999984502792}, {"option": "BP270416C00036000", "bid": 9.2, "bid_size": 31.0, "ask": 9.7, "ask_size": 317.0, "iv": 0.3585, "open_interest": 5.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.023, "vega": 0.0634, "theta": -0.0058, "rho": 0.0974, "theo": 9.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.84, "last_trade_time": "2026-10-16T11:18:39", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BP270416P00036000", "bid": 0.61, "bid_size": 549.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.3287, "open_interest": 66.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0235, "vega": 0.0686, "theta": -0.0071, "rho": -0.0297, "theo": 0.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-14T13:50:53", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "BP270416C00037000", "bid": 8.4, "bid_size": 7.0, "ask": 8.85, "ask_size": 210.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0262, "vega": 0.0724, "theta": -0.0067, "rho": 0.0993, "theo": 8.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "BP270416P00037000", "bid": 0.8, "bid_size": 264.0, "ask": 1.29, "ask_size": 387.0, "iv": 0.3394, "open_interest": 2.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0266, "vega": 0.0762, "theta": -0.0079, "rho": -0.035, "theo": 1.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T10:31:46", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BP270416C00038000", "bid": 7.65, "bid_size": 21.0, "ask": 8.05, "ask_size": 338.0, "iv": 0.3454, "open_interest": 121.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0294, "vega": 0.0792, "theta": -0.0076, "rho": 0.0969, "theo": 7.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-02T10:40:08", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BP270416P00038000", "bid": 1.02, "bid_size": 563.0, "ask": 1.51, "ask_size": 384.0, "iv": 0.3345, "open_interest": 76.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0297, "vega": 0.084, "theta": -0.0086, "rho": -0.0409, "theo": 1.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T15:47:11", "percent_change": 0.0, "prev_day_close": 1.14500004053116}, {"option": "BP270416C00039000", "bid": 6.85, "bid_size": 71.0, "ask": 7.25, "ask_size": 203.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0324, "vega": 0.0876, "theta": -0.0084, "rho": 0.0976, "theo": 7.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "BP270416P00039000", "bid": 1.48, "bid_size": 10.0, "ask": 1.58, "ask_size": 31.0, "iv": 0.3315, "open_interest": 7.0, "volume": 2.0, "delta": -0.243, "gamma": 0.0327, "vega": 0.0911, "theta": -0.0092, "rho": -0.0473, "theo": 1.5354, "change": -0.2, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-05T10:09:22", "percent_change": -14.3885, "prev_day_close": 1.38999998569489}, {"option": "BP270416C00040000", "bid": 6.2, "bid_size": 15.0, "ask": 6.55, "ask_size": 329.0, "iv": 0.3329, "open_interest": 39.0, "volume": 1.0, "delta": 0.7351, "gamma": 0.0352, "vega": 0.0954, "theta": -0.0091, "rho": 0.0975, "theo": 6.3368, "change": 0.605, "open": 7.43, "high": 7.43, "low": 7.43, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-05T09:51:07", "percent_change": 8.86447, "prev_day_close": 6.82500004768372}, {"option": "BP270416P00040000", "bid": 1.68, "bid_size": 312.0, "ask": 2.08, "ask_size": 461.0, "iv": 0.3334, "open_interest": 297.0, "volume": 3.0, "delta": -0.2793, "gamma": 0.0355, "vega": 0.0978, "theta": -0.0098, "rho": -0.0539, "theo": 1.8359, "change": -0.015, "open": 1.43, "high": 1.64, "low": 1.43, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-05T13:28:43", "percent_change": -0.906346, "prev_day_close": 1.65500003099442}, {"option": "BP270416C00041000", "bid": 5.55, "bid_size": 45.0, "ask": 5.85, "ask_size": 326.0, "iv": 0.3279, "open_interest": 288.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.0378, "vega": 0.1011, "theta": -0.0098, "rho": 0.0932, "theo": 5.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-27T10:15:33", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BP270416P00041000", "bid": 2.12, "bid_size": 10.0, "ask": 2.42, "ask_size": 334.0, "iv": 0.3349, "open_interest": 51.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0381, "vega": 0.1038, "theta": -0.0103, "rho": -0.0613, "theo": 2.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-04T11:40:04", "percent_change": 0.0, "prev_day_close": 1.95999997854233}, {"option": "BP270416C00042000", "bid": 4.95, "bid_size": 132.0, "ask": 5.2, "ask_size": 202.0, "iv": 0.3239, "open_interest": 193.0, "volume": 6.0, "delta": 0.6558, "gamma": 0.0399, "vega": 0.1067, "theta": -0.0103, "rho": 0.0916, "theo": 5.0696, "change": -0.035, "open": 5.43, "high": 5.44, "low": 5.43, "tick": "no_change", "last_trade_price": 5.44, "last_trade_time": "2026-11-05T14:56:19", "percent_change": -0.639268, "prev_day_close": 5.47499990463257}, {"option": "BP270416P00042000", "bid": 2.51, "bid_size": 13.0, "ask": 2.81, "ask_size": 355.0, "iv": 0.3323, "open_interest": 107.0, "volume": 1.0, "delta": -0.3585, "gamma": 0.0403, "vega": 0.1084, "theta": -0.0107, "rho": -0.0686, "theo": 2.5633, "change": -0.01, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-05T13:42:26", "percent_change": -0.429186, "prev_day_close": 2.33000004291534}, {"option": "BP270416C00043000", "bid": 4.4, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.3209, "open_interest": 18.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0416, "vega": 0.1112, "theta": -0.0107, "rho": 0.0893, "theo": 4.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-02T09:32:40", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BP270416P00043000", "bid": 2.94, "bid_size": 13.0, "ask": 3.25, "ask_size": 365.0, "iv": 0.3302, "open_interest": 137.0, "volume": 2.0, "delta": -0.4005, "gamma": 0.042, "vega": 0.1121, "theta": -0.011, "rho": -0.0763, "theo": 2.9943, "change": 0.01, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-05T13:40:56", "percent_change": 0.367646, "prev_day_close": 2.72000002861023}, {"option": "BP270416C00044000", "bid": 3.75, "bid_size": 416.0, "ask": 4.1, "ask_size": 144.0, "iv": 0.3142, "open_interest": 210.0, "volume": 1.0, "delta": 0.5713, "gamma": 0.0428, "vega": 0.1138, "theta": -0.0109, "rho": 0.0836, "theo": 3.983, "change": -0.375, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T15:56:44", "percent_change": -8.57143, "prev_day_close": 4.375}, {"option": "BP270416P00044000", "bid": 3.4, "bid_size": 29.0, "ask": 3.55, "ask_size": 34.0, "iv": 0.3197, "open_interest": 634.0, "volume": 9.0, "delta": -0.4433, "gamma": 0.0433, "vega": 0.1144, "theta": -0.0111, "rho": -0.084, "theo": 3.4711, "change": 0.025, "open": 2.82, "high": 3.2, "low": 2.82, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T13:51:18", "percent_change": 0.787403, "prev_day_close": 3.17499995231628}, {"option": "BP270416C00045000", "bid": 3.25, "bid_size": 319.0, "ask": 3.65, "ask_size": 157.0, "iv": 0.3127, "open_interest": 69.0, "volume": 0.0, "delta": 0.5286, "gamma": 0.0434, "vega": 0.1155, "theta": -0.0111, "rho": 0.0801, "theo": 3.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-10-22T14:55:47", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "BP270416P00045000", "bid": 3.9, "bid_size": 43.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.3183, "open_interest": 277.0, "volume": 3.0, "delta": -0.4862, "gamma": 0.044, "vega": 0.1155, "theta": -0.0111, "rho": -0.0916, "theo": 3.9949, "change": -0.385, "open": 3.29, "high": 3.29, "low": 3.29, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-05T09:42:38", "percent_change": -10.4762, "prev_day_close": 3.67499995231628}, {"option": "BP270416C00046000", "bid": 2.83, "bid_size": 336.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.311, "open_interest": 67.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.0436, "vega": 0.1159, "theta": -0.0111, "rho": 0.076, "theo": 3.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-04T14:21:07", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "BP270416P00046000", "bid": 4.5, "bid_size": 8.0, "ask": 4.7, "ask_size": 47.0, "iv": 0.3199, "open_interest": 360.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0441, "vega": 0.1152, "theta": -0.011, "rho": -0.0996, "theo": 4.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-10-30T15:38:17", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "BP270416C00047000", "bid": 2.47, "bid_size": 394.0, "ask": 2.78, "ask_size": 5.0, "iv": 0.3096, "open_interest": 278.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0432, "vega": 0.1149, "theta": -0.011, "rho": 0.0699, "theo": 2.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T14:32:32", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "BP270416P00047000", "bid": 5.1, "bid_size": 10.0, "ask": 5.25, "ask_size": 2.0, "iv": 0.3158, "open_interest": 815.0, "volume": 266.0, "delta": -0.5703, "gamma": 0.0437, "vega": 0.1138, "theta": -0.0108, "rho": -0.1067, "theo": 5.1776, "change": -0.325, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T09:30:01", "percent_change": -6.80628, "prev_day_close": 4.77499985694885}, {"option": "BP270416C00048000", "bid": 2.12, "bid_size": 630.0, "ask": 2.48, "ask_size": 29.0, "iv": 0.3106, "open_interest": 258.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0423, "vega": 0.1128, "theta": -0.0108, "rho": 0.0653, "theo": 2.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-04T09:36:36", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "BP270416P00048000", "bid": 5.75, "bid_size": 12.0, "ask": 6.1, "ask_size": 248.0, "iv": 0.324, "open_interest": 399.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0429, "vega": 0.1111, "theta": -0.0104, "rho": -0.1139, "theo": 5.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T14:28:11", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "BP270416C00049000", "bid": 1.82, "bid_size": 718.0, "ask": 2.34, "ask_size": 508.0, "iv": 0.3179, "open_interest": 169.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0411, "vega": 0.1097, "theta": -0.0105, "rho": 0.0605, "theo": 2.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-04T13:32:25", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "BP270416P00049000", "bid": 6.4, "bid_size": 83.0, "ask": 7.45, "ask_size": 358.0, "iv": 0.3523, "open_interest": 62.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0415, "vega": 0.1075, "theta": -0.01, "rho": -0.1207, "theo": 6.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T15:07:40", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BP270416C00050000", "bid": 1.73, "bid_size": 14.0, "ask": 1.87, "ask_size": 7.0, "iv": 0.317, "open_interest": 161.0, "volume": 61.0, "delta": 0.3325, "gamma": 0.0395, "vega": 0.1059, "theta": -0.0101, "rho": 0.0547, "theo": 1.788, "change": 0.03, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T13:03:04", "percent_change": 1.50754, "prev_day_close": 1.99000000953674}, {"option": "BP270416P00050000", "bid": 7.15, "bid_size": 75.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.3175, "open_interest": 569.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0399, "vega": 0.103, "theta": -0.0094, "rho": -0.1271, "theo": 7.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-11-04T12:54:19", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "BP270416C00052500", "bid": 1.01, "bid_size": 707.0, "ask": 1.33, "ask_size": 5.0, "iv": 0.3079, "open_interest": 71.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0346, "vega": 0.0937, "theta": -0.009, "rho": 0.0432, "theo": 1.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T12:54:19", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "BP270416P00052500", "bid": 9.0, "bid_size": 365.0, "ask": 9.4, "ask_size": 93.0, "iv": 0.3151, "open_interest": 242.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0348, "vega": 0.0897, "theta": -0.0078, "rho": -0.1407, "theo": 9.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BP270416C00055000", "bid": 0.66, "bid_size": 727.0, "ask": 0.96, "ask_size": 43.0, "iv": 0.3108, "open_interest": 558.0, "volume": 2.0, "delta": 0.1917, "gamma": 0.0292, "vega": 0.08, "theta": -0.0077, "rho": 0.033, "theo": 0.8797, "change": 0.0, "open": 1.15, "high": 1.15, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T14:56:44", "percent_change": 1.22896e-07, "prev_day_close": 0.969999998807907}, {"option": "BP270416P00055000", "bid": 11.05, "bid_size": 179.0, "ask": 11.45, "ask_size": 13.0, "iv": 0.3077, "open_interest": 2.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.03, "vega": 0.0746, "theta": -0.0063, "rho": -0.1445, "theo": 11.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-29T10:18:28", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "BP270416C00057500", "bid": 0.37, "bid_size": 413.0, "ask": 0.69, "ask_size": 132.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.024, "vega": 0.0667, "theta": -0.0064, "rho": 0.0251, "theo": 0.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "BP270416P00057500", "bid": 13.25, "bid_size": 179.0, "ask": 13.75, "ask_size": 64.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0266, "vega": 0.0586, "theta": -0.0053, "rho": -0.1324, "theo": 13.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "BP270416C00060000", "bid": 0.24, "bid_size": 774.0, "ask": 0.5, "ask_size": 158.0, "iv": 0.314, "open_interest": 594.0, "volume": 2.0, "delta": 0.1077, "gamma": 0.0193, "vega": 0.0547, "theta": -0.0053, "rho": 0.0188, "theo": 0.4419, "change": -0.045, "open": 0.56, "high": 0.56, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T14:01:36", "percent_change": -8.91089, "prev_day_close": 0.504999995231628}, {"option": "BP270416P00060000", "bid": 15.55, "bid_size": 105.0, "ask": 16.1, "ask_size": 45.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0229, "vega": 0.0417, "theta": -0.0043, "rho": -0.0974, "theo": 15.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "BP270416C00065000", "bid": 0.01, "bid_size": 866.0, "ask": 0.27, "ask_size": 4.0, "iv": 0.3084, "open_interest": 392.0, "volume": 9.0, "delta": 0.062, "gamma": 0.0122, "vega": 0.0363, "theta": -0.0036, "rho": 0.0109, "theo": 0.2368, "change": -0.01, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T14:18:49", "percent_change": -4.34782, "prev_day_close": 0.229999996721745}, {"option": "BP270416P00065000", "bid": 20.4, "bid_size": 143.0, "ask": 20.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0115, "vega": 0.0144, "theta": -0.0004, "rho": -0.0451, "theo": 20.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "BP270416C00070000", "bid": 0.01, "bid_size": 533.0, "ask": 0.17, "ask_size": 273.0, "iv": 0.3316, "open_interest": 19.0, "volume": 1.0, "delta": 0.0378, "gamma": 0.0079, "vega": 0.0246, "theta": -0.0025, "rho": 0.0066, "theo": 0.1386, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:30:59", "percent_change": -28.5714, "prev_day_close": 0.140000000596046}, {"option": "BP270416P00070000", "bid": 25.35, "bid_size": 100.0, "ask": 25.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0032, "vega": 0.0028, "theta": 0.0, "rho": -0.0231, "theo": 25.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "BP270617C00020000", "bid": 23.6, "bid_size": 146.0, "ask": 26.85, "ask_size": 189.0, "iv": 0.8671, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 24.7342, "change": 0.0, "open": 0.0, "high": 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": "BP270617P00020000", "bid": 0.01, "bid_size": 10.0, "ask": 0.11, "ask_size": 203.0, "iv": 0.4748, "open_interest": 2.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0018, "vega": 0.0104, "theta": -0.0011, "rho": -0.0033, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T10:26:30", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "BP270617C00023000", "bid": 20.45, "bid_size": 146.0, "ask": 23.85, "ask_size": 189.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 21.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "BP270617P00023000", "bid": 0.08, "bid_size": 2.0, "ask": 0.18, "ask_size": 145.0, "iv": 0.4505, "open_interest": 24.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0031, "vega": 0.0159, "theta": -0.0015, "rho": -0.0054, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T10:26:30", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "BP270617C00025000", "bid": 19.55, "bid_size": 40.0, "ask": 20.15, "ask_size": 152.0, "iv": 0.5352, "open_interest": 6.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 19.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-09T13:27:15", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "BP270617P00025000", "bid": 0.12, "bid_size": 6.0, "ask": 0.23, "ask_size": 207.0, "iv": 0.4218, "open_interest": 303.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0045, "vega": 0.0216, "theta": -0.0019, "rho": -0.0078, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T14:58:58", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "BP270617C00028000", "bid": 16.6, "bid_size": 35.0, "ask": 17.2, "ask_size": 153.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0074, "vega": 0.0111, "theta": -0.0006, "rho": 0.0319, "theo": 16.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "BP270617P00028000", "bid": 0.21, "bid_size": 55.0, "ask": 0.34, "ask_size": 78.0, "iv": 0.3833, "open_interest": 147.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0076, "vega": 0.0342, "theta": -0.0028, "rho": -0.0136, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T13:29:56", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "BP270617C00030000", "bid": 14.7, "bid_size": 37.0, "ask": 15.25, "ask_size": 577.0, "iv": 0.4069, "open_interest": 2068.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0119, "vega": 0.0329, "theta": -0.0023, "rho": 0.0676, "theo": 14.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.68, "last_trade_time": "2026-10-30T14:01:29", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BP270617P00030000", "bid": 0.36, "bid_size": 8.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.3672, "open_interest": 1594.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0106, "vega": 0.0457, "theta": -0.0037, "rho": -0.0198, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T11:57:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BP270617C00033000", "bid": 11.95, "bid_size": 56.0, "ask": 12.55, "ask_size": 314.0, "iv": 0.3705, "open_interest": 10.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0155, "vega": 0.0571, "theta": -0.0033, "rho": 0.1086, "theo": 12.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-10-29T15:29:03", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "BP270617P00033000", "bid": 0.52, "bid_size": 376.0, "ask": 0.82, "ask_size": 50.0, "iv": 0.3417, "open_interest": 633.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0162, "vega": 0.0668, "theta": -0.0052, "rho": -0.0333, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T10:01:37", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "BP270617C00035000", "bid": 10.3, "bid_size": 40.0, "ask": 10.8, "ask_size": 256.0, "iv": 0.3546, "open_interest": 20.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0201, "vega": 0.0736, "theta": -0.0048, "rho": 0.1205, "theo": 10.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-03T11:07:21", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BP270617P00035000", "bid": 0.85, "bid_size": 103.0, "ask": 1.17, "ask_size": 62.0, "iv": 0.3365, "open_interest": 1332.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0206, "vega": 0.0822, "theta": -0.0062, "rho": -0.0455, "theo": 1.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T10:03:40", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "BP270617C00037000", "bid": 8.8, "bid_size": 29.0, "ask": 9.2, "ask_size": 342.0, "iv": 0.3464, "open_interest": 78.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0248, "vega": 0.0911, "theta": -0.0061, "rho": 0.1238, "theo": 8.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-11-04T11:43:17", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "BP270617P00037000", "bid": 1.36, "bid_size": 384.0, "ask": 1.61, "ask_size": 69.0, "iv": 0.3341, "open_interest": 517.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0251, "vega": 0.0976, "theta": -0.0072, "rho": -0.0604, "theo": 1.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-04T12:18:10", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "BP270617C00040000", "bid": 6.65, "bid_size": 235.0, "ask": 7.0, "ask_size": 330.0, "iv": 0.3276, "open_interest": 642.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0311, "vega": 0.1137, "theta": -0.0078, "rho": 0.1248, "theo": 6.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-11-04T13:16:01", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "BP270617P00040000", "bid": 2.4, "bid_size": 10.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.331, "open_interest": 821.0, "volume": 20.0, "delta": -0.3003, "gamma": 0.0313, "vega": 0.1179, "theta": -0.0084, "rho": -0.0874, "theo": 2.4396, "change": 0.255, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:56:57", "percent_change": 11.3586, "prev_day_close": 2.24500000476837}, {"option": "BP270617C00042000", "bid": 5.55, "bid_size": 15.0, "ask": 5.75, "ask_size": 147.0, "iv": 0.3254, "open_interest": 763.0, "volume": 10.0, "delta": 0.6482, "gamma": 0.0344, "vega": 0.1249, "theta": -0.0086, "rho": 0.1218, "theo": 5.6467, "change": -0.21, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-05T15:48:00", "percent_change": -3.47107, "prev_day_close": 6.04999995231628}, {"option": "BP270617P00042000", "bid": 3.15, "bid_size": 10.0, "ask": 3.35, "ask_size": 150.0, "iv": 0.3276, "open_interest": 397.0, "volume": 4.0, "delta": -0.3685, "gamma": 0.0344, "vega": 0.1276, "theta": -0.0089, "rho": -0.1078, "theo": 3.2181, "change": 0.0, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-05T13:42:02", "percent_change": -3.18955e-07, "prev_day_close": 2.99000000953674}, {"option": "BP270617C00045000", "bid": 4.05, "bid_size": 10.0, "ask": 4.25, "ask_size": 27.0, "iv": 0.3211, "open_interest": 1265.0, "volume": 45.0, "delta": 0.5398, "gamma": 0.0371, "vega": 0.134, "theta": -0.0092, "rho": 0.1083, "theo": 4.1337, "change": -0.2, "open": 4.5, "high": 4.5, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-05T15:44:52", "percent_change": -4.49438, "prev_day_close": 4.45000004768372}, {"option": "BP270617P00045000", "bid": 4.6, "bid_size": 10.0, "ask": 4.9, "ask_size": 283.0, "iv": 0.3253, "open_interest": 1102.0, "volume": 2.0, "delta": -0.4756, "gamma": 0.037, "vega": 0.1345, "theta": -0.0091, "rho": -0.1406, "theo": 4.6774, "change": -0.425, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T09:46:12", "percent_change": -9.71429, "prev_day_close": 4.375}, {"option": "BP270617C00047000", "bid": 3.2, "bid_size": 7.0, "ask": 3.45, "ask_size": 151.0, "iv": 0.3202, "open_interest": 873.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0373, "vega": 0.1343, "theta": -0.0092, "rho": 0.097, "theo": 3.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T13:40:30", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BP270617P00047000", "bid": 5.8, "bid_size": 3.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.3225, "open_interest": 761.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.037, "vega": 0.1339, "theta": -0.0088, "rho": -0.163, "theo": 5.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:31:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BP270617C00050000", "bid": 2.16, "bid_size": 708.0, "ask": 2.44, "ask_size": 10.0, "iv": 0.3122, "open_interest": 822.0, "volume": 11.0, "delta": 0.3705, "gamma": 0.0353, "vega": 0.128, "theta": -0.0088, "rho": 0.0791, "theo": 2.3708, "change": -0.05, "open": 2.66, "high": 2.66, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-05T14:03:41", "percent_change": -1.93799, "prev_day_close": 2.58000004291534}, {"option": "BP270617P00050000", "bid": 7.7, "bid_size": 156.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.3177, "open_interest": 437.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.035, "vega": 0.1264, "theta": -0.008, "rho": -0.1881, "theo": 7.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:36:41", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "BP270617C00052500", "bid": 1.56, "bid_size": 386.0, "ask": 2.05, "ask_size": 471.0, "iv": 0.3209, "open_interest": 14.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0323, "vega": 0.1176, "theta": -0.0082, "rho": 0.0658, "theo": 1.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T09:41:48", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "BP270617P00052500", "bid": 9.55, "bid_size": 111.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0321, "vega": 0.1154, "theta": -0.007, "rho": -0.2012, "theo": 9.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "BP270617C00055000", "bid": 1.11, "bid_size": 924.0, "ask": 1.41, "ask_size": 8.0, "iv": 0.3133, "open_interest": 890.0, "volume": 1.0, "delta": 0.2395, "gamma": 0.0286, "vega": 0.1054, "theta": -0.0074, "rho": 0.0535, "theo": 1.3343, "change": 0.285, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T10:02:35", "percent_change": 19.4539, "prev_day_close": 1.46499997377396}, {"option": "BP270617P00055000", "bid": 11.5, "bid_size": 182.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.3158, "open_interest": 35.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0286, "vega": 0.1023, "theta": -0.0059, "rho": -0.2104, "theo": 11.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-23T10:46:07", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BP270617C00057500", "bid": 0.77, "bid_size": 725.0, "ask": 1.08, "ask_size": 60.0, "iv": 0.3144, "open_interest": 262.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0248, "vega": 0.0924, "theta": -0.0065, "rho": 0.0431, "theo": 1.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T12:18:19", "percent_change": 0.0, "prev_day_close": 1.10499995946884}, {"option": "BP270617P00057500", "bid": 13.6, "bid_size": 179.0, "ask": 14.1, "ask_size": 69.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0256, "vega": 0.0879, "theta": -0.0048, "rho": -0.2076, "theo": 13.8841, "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": 13.3000001907349}, {"option": "BP270617C00060000", "bid": 0.5, "bid_size": 814.0, "ask": 0.84, "ask_size": 194.0, "iv": 0.3148, "open_interest": 182.0, "volume": 1.0, "delta": 0.1505, "gamma": 0.0211, "vega": 0.0798, "theta": -0.0056, "rho": 0.0345, "theo": 0.7546, "change": -0.02, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T15:08:52", "percent_change": -2.38095, "prev_day_close": 0.840000003576279}, {"option": "BP270617P00060000", "bid": 15.85, "bid_size": 183.0, "ask": 16.35, "ask_size": 72.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.024, "vega": 0.0723, "theta": -0.0042, "rho": -0.1884, "theo": 16.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BP270617C00065000", "bid": 0.19, "bid_size": 667.0, "ask": 0.51, "ask_size": 150.0, "iv": 0.3166, "open_interest": 27.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0149, "vega": 0.0582, "theta": -0.0041, "rho": 0.0222, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-28T14:36:35", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "BP270617P00065000", "bid": 20.5, "bid_size": 105.0, "ask": 21.15, "ask_size": 105.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0192, "vega": 0.0373, "theta": -0.0029, "rho": -0.1018, "theo": 20.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "BP270617C00070000", "bid": 0.01, "bid_size": 219.0, "ask": 0.33, "ask_size": 25.0, "iv": 0.315, "open_interest": 2.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0104, "vega": 0.0421, "theta": -0.0031, "rho": 0.0145, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-29T13:06:27", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "BP270617P00070000", "bid": 25.35, "bid_size": 100.0, "ask": 26.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0084, "vega": 0.0104, "theta": 0.0, "rho": -0.0383, "theo": 25.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "BP270617C00075000", "bid": 0.09, "bid_size": 56.0, "ask": 0.24, "ask_size": 124.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0074, "vega": 0.031, "theta": -0.0023, "rho": 0.0098, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.184999998658896}, {"option": "BP270617P00075000", "bid": 30.35, "bid_size": 100.0, "ask": 30.95, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.002, "vega": 0.0012, "theta": 0.0, "rho": -0.0224, "theo": 30.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "BP270917C00023000", "bid": 20.5, "bid_size": 152.0, "ask": 23.85, "ask_size": 152.0, "iv": 0.6264, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0032, "theo": 21.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-10-08T10:05:39", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "BP270917P00023000", "bid": 0.01, "bid_size": 186.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.004, "vega": 0.0264, "theta": -0.0016, "rho": -0.0118, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "BP270917C00025000", "bid": 19.55, "bid_size": 40.0, "ask": 20.15, "ask_size": 152.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": 0.0034, "theo": 19.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BP270917P00025000", "bid": 0.03, "bid_size": 514.0, "ask": 0.34, "ask_size": 20.0, "iv": 0.3601, "open_interest": 46.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0056, "vega": 0.0351, "theta": -0.0021, "rho": -0.0167, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T13:23:05", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "BP270917C00028000", "bid": 16.65, "bid_size": 56.0, "ask": 17.25, "ask_size": 278.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0102, "vega": 0.032, "theta": -0.0016, "rho": 0.0827, "theo": 16.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BP270917P00028000", "bid": 0.23, "bid_size": 379.0, "ask": 0.58, "ask_size": 137.0, "iv": 0.3544, "open_interest": 70.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0088, "vega": 0.0524, "theta": -0.003, "rho": -0.0278, "theo": 0.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T12:39:19", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BP270917C00030000", "bid": 14.8, "bid_size": 44.0, "ask": 15.45, "ask_size": 306.0, "iv": 0.3839, "open_interest": 5.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0109, "vega": 0.0524, "theta": -0.0017, "rho": 0.1205, "theo": 15.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-21T10:29:21", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BP270917P00030000", "bid": 0.64, "bid_size": 5.0, "ask": 0.77, "ask_size": 11.0, "iv": 0.362, "open_interest": 1245.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0115, "vega": 0.0663, "theta": -0.0037, "rho": -0.0383, "theo": 0.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T13:23:05", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "BP270917C00033000", "bid": 12.25, "bid_size": 79.0, "ask": 12.8, "ask_size": 341.0, "iv": 0.357, "open_interest": 5.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.016, "vega": 0.0791, "theta": -0.0034, "rho": 0.1484, "theo": 12.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-10-21T15:21:12", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "BP270917P00033000", "bid": 1.09, "bid_size": 11.0, "ask": 1.25, "ask_size": 85.0, "iv": 0.3501, "open_interest": 9.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0163, "vega": 0.09, "theta": -0.0048, "rho": -0.0595, "theo": 1.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-01T13:19:36", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "BP270917C00035000", "bid": 10.7, "bid_size": 23.0, "ask": 11.2, "ask_size": 289.0, "iv": 0.3477, "open_interest": 2.0, "volume": 1.0, "delta": 0.8355, "gamma": 0.0195, "vega": 0.0971, "theta": -0.0044, "rho": 0.1588, "theo": 10.8884, "change": 0.095, "open": 11.57, "high": 11.57, "low": 11.57, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-11-05T13:42:42", "percent_change": 0.827888, "prev_day_close": 11.4749999046326}, {"option": "BP270917P00035000", "bid": 1.5, "bid_size": 5.0, "ask": 1.67, "ask_size": 35.0, "iv": 0.3426, "open_interest": 73.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0196, "vega": 0.106, "theta": -0.0055, "rho": -0.0774, "theo": 1.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-23T13:23:05", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "BP270917C00038000", "bid": 8.6, "bid_size": 16.0, "ask": 9.0, "ask_size": 617.0, "iv": 0.3362, "open_interest": 90.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0243, "vega": 0.1243, "theta": -0.0057, "rho": 0.1727, "theo": 8.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-11-04T12:18:28", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "BP270917P00038000", "bid": 2.33, "bid_size": 10.0, "ask": 2.68, "ask_size": 310.0, "iv": 0.3409, "open_interest": 49.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0245, "vega": 0.1284, "theta": -0.0065, "rho": -0.1094, "theo": 2.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T10:28:59", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BP270917C00040000", "bid": 7.35, "bid_size": 6.0, "ask": 7.65, "ask_size": 246.0, "iv": 0.3284, "open_interest": 22.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0272, "vega": 0.1381, "theta": -0.0064, "rho": 0.174, "theo": 7.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-10-27T10:18:28", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BP270917P00040000", "bid": 3.0, "bid_size": 21.0, "ask": 3.4, "ask_size": 298.0, "iv": 0.3352, "open_interest": 38.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0274, "vega": 0.1407, "theta": -0.007, "rho": -0.1339, "theo": 3.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T10:43:30", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "BP270917C00042000", "bid": 6.2, "bid_size": 37.0, "ask": 6.5, "ask_size": 353.0, "iv": 0.3233, "open_interest": 443.0, "volume": 1.0, "delta": 0.6443, "gamma": 0.0295, "vega": 0.1484, "theta": -0.0069, "rho": 0.1712, "theo": 6.3366, "change": 0.09, "open": 6.84, "high": 6.84, "low": 6.84, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-11-05T12:32:30", "percent_change": 1.33333, "prev_day_close": 6.75}, {"option": "BP270917P00042000", "bid": 3.8, "bid_size": 52.0, "ask": 4.05, "ask_size": 29.0, "iv": 0.3241, "open_interest": 712.0, "volume": 5.0, "delta": -0.3711, "gamma": 0.0296, "vega": 0.1501, "theta": -0.0073, "rho": -0.1607, "theo": 3.8989, "change": -0.075, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T11:50:28", "percent_change": -2.04082, "prev_day_close": 3.67499995231628}, {"option": "BP270917C00045000", "bid": 4.75, "bid_size": 33.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3174, "open_interest": 342.0, "volume": 3.0, "delta": 0.553, "gamma": 0.0316, "vega": 0.1569, "theta": -0.0074, "rho": 0.1537, "theo": 4.8813, "change": 0.575, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T10:08:45", "percent_change": 11.0048, "prev_day_close": 5.22499990463257}, {"option": "BP270917P00045000", "bid": 5.3, "bid_size": 39.0, "ask": 5.75, "ask_size": 306.0, "iv": 0.3275, "open_interest": 262.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.0316, "vega": 0.1576, "theta": -0.0074, "rho": -0.1983, "theo": 5.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T11:40:57", "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "BP270917C00047000", "bid": 3.8, "bid_size": 789.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.3113, "open_interest": 831.0, "volume": 21.0, "delta": 0.4929, "gamma": 0.032, "vega": 0.1582, "theta": -0.0075, "rho": 0.14, "theo": 4.0748, "change": -0.035, "open": 4.55, "high": 4.57, "low": 4.34, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-05T14:00:37", "percent_change": -0.8, "prev_day_close": 4.375}, {"option": "BP270917P00047000", "bid": 6.45, "bid_size": 108.0, "ask": 6.7, "ask_size": 38.0, "iv": 0.3196, "open_interest": 2155.0, "volume": 51.0, "delta": -0.5217, "gamma": 0.032, "vega": 0.1581, "theta": -0.0072, "rho": -0.2215, "theo": 6.5186, "change": 0.425, "open": 6.3, "high": 6.6, "low": 6.3, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T15:59:43", "percent_change": 6.88259, "prev_day_close": 6.17500019073486}, {"option": "BP270917C00050000", "bid": 2.92, "bid_size": 71.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3132, "open_interest": 303.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.0312, "vega": 0.1542, "theta": -0.0074, "rho": 0.1189, "theo": 3.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-11-04T10:32:33", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BP270917P00050000", "bid": 8.35, "bid_size": 279.0, "ask": 9.65, "ask_size": 617.0, "iv": 0.35, "open_interest": 2111.0, "volume": 50.0, "delta": -0.6064, "gamma": 0.0312, "vega": 0.1527, "theta": -0.0067, "rho": -0.2497, "theo": 8.4648, "change": 0.095, "open": 8.17, "high": 8.17, "low": 8.17, "tick": "no_change", "last_trade_price": 8.17, "last_trade_time": "2026-11-05T15:09:49", "percent_change": 1.17647, "prev_day_close": 8.07499980926514}, {"option": "BP270917C00052500", "bid": 2.36, "bid_size": 10.0, "ask": 2.54, "ask_size": 10.0, "iv": 0.3156, "open_interest": 81.0, "volume": 10.0, "delta": 0.3448, "gamma": 0.0295, "vega": 0.1465, "theta": -0.0071, "rho": 0.1023, "theo": 2.4486, "change": -0.005, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T13:00:56", "percent_change": -0.188323, "prev_day_close": 2.65499997138977}, {"option": "BP270917P00052500", "bid": 10.1, "bid_size": 273.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.3179, "open_interest": 141.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0296, "vega": 0.1437, "theta": -0.0061, "rho": -0.2654, "theo": 10.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.77, "last_trade_time": "2026-10-26T12:16:04", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "BP270917C00055000", "bid": 1.67, "bid_size": 671.0, "ask": 2.03, "ask_size": 10.0, "iv": 0.31, "open_interest": 687.0, "volume": 1.0, "delta": 0.289, "gamma": 0.0272, "vega": 0.1362, "theta": -0.0066, "rho": 0.0872, "theo": 1.9369, "change": -0.06, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T14:01:47", "percent_change": -2.8436, "prev_day_close": 2.11000001430511}, {"option": "BP270917P00055000", "bid": 12.0, "bid_size": 277.0, "ask": 12.5, "ask_size": 137.0, "iv": 0.32, "open_interest": 57.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0275, "vega": 0.1322, "theta": -0.0054, "rho": -0.2751, "theo": 12.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-10-29T09:37:21", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BP270917C00057500", "bid": 1.41, "bid_size": 28.0, "ask": 1.63, "ask_size": 28.0, "iv": 0.3168, "open_interest": 95.0, "volume": 1.0, "delta": 0.2408, "gamma": 0.0247, "vega": 0.1243, "theta": -0.006, "rho": 0.0737, "theo": 1.5325, "change": -0.13, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:59:43", "percent_change": -7.7381, "prev_day_close": 1.68000000715256}, {"option": "BP270917P00057500", "bid": 14.0, "bid_size": 181.0, "ask": 14.45, "ask_size": 10.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0252, "vega": 0.1184, "theta": -0.0046, "rho": -0.2788, "theo": 14.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BP270917C00060000", "bid": 1.09, "bid_size": 19.0, "ask": 1.31, "ask_size": 20.0, "iv": 0.3182, "open_interest": 297.0, "volume": 10.0, "delta": 0.1999, "gamma": 0.022, "vega": 0.1119, "theta": -0.0055, "rho": 0.0619, "theo": 1.215, "change": 0.0, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-11-05T12:57:17", "percent_change": 1.95717e-06, "prev_day_close": 1.33999997377396}, {"option": "BP270917P00060000", "bid": 16.15, "bid_size": 184.0, "ask": 16.65, "ask_size": 57.0, "iv": 0.3194, "open_interest": 13.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0236, "vega": 0.1034, "theta": -0.0039, "rho": -0.2688, "theo": 16.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-11-02T10:17:56", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "BP270917C00065000", "bid": 0.53, "bid_size": 735.0, "ask": 0.88, "ask_size": 316.0, "iv": 0.3162, "open_interest": 283.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.017, "vega": 0.0886, "theta": -0.0044, "rho": 0.0432, "theo": 0.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T11:58:02", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "BP270917P00065000", "bid": 20.65, "bid_size": 105.0, "ask": 21.25, "ask_size": 99.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0229, "vega": 0.0657, "theta": -0.0038, "rho": -0.19, "theo": 20.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "BP270917C00070000", "bid": 0.25, "bid_size": 103.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.3175, "open_interest": 4.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0129, "vega": 0.0684, "theta": -0.0034, "rho": 0.0304, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-22T13:55:15", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "BP270917P00070000", "bid": 25.4, "bid_size": 144.0, "ask": 25.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0146, "vega": 0.0246, "theta": -0.0009, "rho": -0.0698, "theo": 25.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "BP270917C00075000", "bid": 0.08, "bid_size": 240.0, "ask": 0.43, "ask_size": 83.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0097, "vega": 0.0529, "theta": -0.0027, "rho": 0.0216, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BP270917P00075000", "bid": 30.35, "bid_size": 100.0, "ask": 30.95, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0044, "vega": 0.0039, "theta": 0.0, "rho": -0.028, "theo": 30.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "BP271217C00025000", "bid": 19.45, "bid_size": 139.0, "ask": 22.0, "ask_size": 162.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0043, "vega": 0.0095, "theta": 0.0, "rho": 0.0284, "theo": 19.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "BP271217P00025000", "bid": 0.33, "bid_size": 318.0, "ask": 0.48, "ask_size": 25.0, "iv": 0.3766, "open_interest": 0.0, "volume": 3.0, "delta": -0.051, "gamma": 0.0062, "vega": 0.0475, "theta": -0.0021, "rho": -0.0279, "theo": 0.4139, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:11:31", "percent_change": -1.49012e-06, "prev_day_close": 0.400000005960464}, {"option": "BP271217C00030000", "bid": 14.95, "bid_size": 31.0, "ask": 15.85, "ask_size": 221.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0115, "vega": 0.0689, "theta": -0.0015, "rho": 0.1578, "theo": 15.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "BP271217P00030000", "bid": 0.76, "bid_size": 221.0, "ask": 1.08, "ask_size": 63.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0118, "vega": 0.0834, "theta": -0.0034, "rho": -0.0596, "theo": 0.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BP271217C00035000", "bid": 11.0, "bid_size": 47.0, "ask": 12.65, "ask_size": 245.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0184, "vega": 0.1164, "theta": -0.0036, "rho": 0.2069, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "BP271217P00035000", "bid": 0.69, "bid_size": 327.0, "ask": 3.5, "ask_size": 302.0, "iv": 0.3465, "open_interest": 10.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0187, "vega": 0.1246, "theta": -0.0049, "rho": -0.1112, "theo": 1.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T13:19:49", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BP271217C00040000", "bid": 6.95, "bid_size": 323.0, "ask": 8.85, "ask_size": 403.0, "iv": 0.3159, "open_interest": 5.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0246, "vega": 0.1549, "theta": -0.0052, "rho": 0.2249, "theo": 8.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-11-04T11:40:51", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "BP271217P00040000", "bid": 3.2, "bid_size": 106.0, "ask": 3.85, "ask_size": 59.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0249, "vega": 0.1589, "theta": -0.0059, "rho": -0.1818, "theo": 3.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24000000953674}, {"option": "BP271217C00045000", "bid": 5.1, "bid_size": 337.0, "ask": 6.3, "ask_size": 442.0, "iv": 0.3264, "open_interest": 8.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0283, "vega": 0.1758, "theta": -0.0062, "rho": 0.1991, "theo": 5.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T13:54:24", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BP271217P00045000", "bid": 5.4, "bid_size": 203.0, "ask": 6.25, "ask_size": 116.0, "iv": 0.3115, "open_interest": 3.0, "volume": 0.0, "delta": -0.4507, "gamma": 0.0284, "vega": 0.1764, "theta": -0.0061, "rho": -0.2504, "theo": 5.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T15:26:07", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BP271217C00050000", "bid": 3.25, "bid_size": 214.0, "ask": 4.45, "ask_size": 321.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.4364, "gamma": 0.0284, "vega": 0.176, "theta": -0.0063, "rho": 0.1612, "theo": 3.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BP271217P00050000", "bid": 8.0, "bid_size": 112.0, "ask": 9.3, "ask_size": 59.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0287, "vega": 0.174, "theta": -0.0057, "rho": -0.3035, "theo": 8.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "BP271217C00052500", "bid": 2.75, "bid_size": 186.0, "ask": 3.75, "ask_size": 321.0, "iv": 0.3252, "open_interest": 4.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0274, "vega": 0.1701, "theta": -0.0062, "rho": 0.142, "theo": 3.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-02T11:05:23", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BP271217P00052500", "bid": 9.75, "bid_size": 103.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0278, "vega": 0.1667, "theta": -0.0053, "rho": -0.3213, "theo": 10.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BP271217C00055000", "bid": 2.11, "bid_size": 209.0, "ask": 2.86, "ask_size": 301.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0259, "vega": 0.1613, "theta": -0.0059, "rho": 0.124, "theo": 2.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BP271217P00055000", "bid": 10.65, "bid_size": 105.0, "ask": 13.8, "ask_size": 103.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0265, "vega": 0.1558, "theta": -0.0047, "rho": -0.3335, "theo": 12.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "BP271217C00057500", "bid": 1.84, "bid_size": 253.0, "ask": 2.61, "ask_size": 543.0, "iv": 0.3268, "open_interest": 59.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.024, "vega": 0.1507, "theta": -0.0056, "rho": 0.1077, "theo": 2.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-02T14:55:58", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "BP271217P00057500", "bid": 13.65, "bid_size": 181.0, "ask": 15.65, "ask_size": 185.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.025, "vega": 0.1427, "theta": -0.0041, "rho": -0.3352, "theo": 14.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BP271217C00060000", "bid": 1.56, "bid_size": 23.0, "ask": 1.83, "ask_size": 318.0, "iv": 0.3174, "open_interest": 125.0, "volume": 196.0, "delta": 0.2405, "gamma": 0.0221, "vega": 0.1393, "theta": -0.0052, "rho": 0.0934, "theo": 1.6777, "change": -0.08, "open": 1.85, "high": 1.91, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-05T15:35:16", "percent_change": -4.3956, "prev_day_close": 1.81999999284744}, {"option": "BP271217P00060000", "bid": 15.25, "bid_size": 195.0, "ask": 17.65, "ask_size": 190.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0235, "vega": 0.1282, "theta": -0.0035, "rho": -0.3257, "theo": 16.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BP271217C00065000", "bid": 1.01, "bid_size": 67.0, "ask": 1.47, "ask_size": 520.0, "iv": 0.3282, "open_interest": 338.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0181, "vega": 0.1164, "theta": -0.0044, "rho": 0.0693, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-03T13:16:13", "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "BP271217P00065000", "bid": 20.45, "bid_size": 181.0, "ask": 21.5, "ask_size": 155.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0238, "vega": 0.0922, "theta": -0.0031, "rho": -0.2612, "theo": 21.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "BP271217C00070000", "bid": 0.48, "bid_size": 226.0, "ask": 1.15, "ask_size": 417.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0145, "vega": 0.0952, "theta": -0.0036, "rho": 0.0517, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BP271217P00070000", "bid": 24.1, "bid_size": 152.0, "ask": 26.9, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0194, "vega": 0.0415, "theta": -0.0021, "rho": -0.1221, "theo": 25.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "BP271217C00075000", "bid": 0.33, "bid_size": 215.0, "ask": 0.93, "ask_size": 456.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0115, "vega": 0.0769, "theta": -0.0029, "rho": 0.0386, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "BP271217P00075000", "bid": 29.05, "bid_size": 153.0, "ask": 31.8, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0076, "vega": 0.0089, "theta": 0.0, "rho": -0.0377, "theo": 30.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2250003814697}, {"option": "BP280121C00020000", "bid": 22.5, "bid_size": 222.0, "ask": 26.2, "ask_size": 206.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 24.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-30T14:17:11", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "BP280121P00020000", "bid": 0.14, "bid_size": 50.0, "ask": 0.3, "ask_size": 149.0, "iv": 0.4222, "open_interest": 884.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.003, "vega": 0.0276, "theta": -0.0012, "rho": -0.0146, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T15:58:42", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "BP280121C00023000", "bid": 21.55, "bid_size": 45.0, "ask": 22.15, "ask_size": 152.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 21.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-08-13T15:04:51", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "BP280121P00023000", "bid": 0.27, "bid_size": 45.0, "ask": 0.46, "ask_size": 156.0, "iv": 0.3961, "open_interest": 924.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0048, "vega": 0.0414, "theta": -0.0017, "rho": -0.0238, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:33:57", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "BP280121C00025000", "bid": 19.55, "bid_size": 43.0, "ask": 20.2, "ask_size": 221.0, "iv": 0.4449, "open_interest": 211.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0048, "vega": 0.0107, "theta": 0.0, "rho": 0.0302, "theo": 19.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-09-17T11:59:10", "percent_change": 0.0, "prev_day_close": 20.4749994277954}, {"option": "BP280121P00025000", "bid": 0.41, "bid_size": 10.0, "ask": 0.59, "ask_size": 117.0, "iv": 0.3806, "open_interest": 903.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0065, "vega": 0.0533, "theta": -0.0022, "rho": -0.0328, "theo": 0.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-05T11:30:25", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "BP280121C00028000", "bid": 16.75, "bid_size": 139.0, "ask": 17.4, "ask_size": 950.0, "iv": 0.3938, "open_interest": 465.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0106, "vega": 0.0532, "theta": -0.0009, "rho": 0.129, "theo": 16.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.68, "last_trade_time": "2026-10-30T14:58:44", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "BP280121P00028000", "bid": 0.72, "bid_size": 13.0, "ask": 0.86, "ask_size": 35.0, "iv": 0.3615, "open_interest": 330.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0095, "vega": 0.0748, "theta": -0.0029, "rho": -0.0515, "theo": 0.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T10:06:05", "percent_change": 0.0, "prev_day_close": 0.755000025033951}, {"option": "BP280121C00030000", "bid": 15.0, "bid_size": 184.0, "ask": 15.65, "ask_size": 945.0, "iv": 0.3736, "open_interest": 389.0, "volume": 0.0, "delta": 0.909, "gamma": 0.012, "vega": 0.0744, "theta": -0.0018, "rho": 0.1579, "theo": 15.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-04T10:18:18", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BP280121P00030000", "bid": 1.01, "bid_size": 15.0, "ask": 1.16, "ask_size": 61.0, "iv": 0.354, "open_interest": 174.0, "volume": 1.0, "delta": -0.1152, "gamma": 0.0119, "vega": 0.0909, "theta": -0.0035, "rho": -0.0676, "theo": 1.0827, "change": 0.085, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T15:30:03", "percent_change": 8.71795, "prev_day_close": 0.974999994039536}, {"option": "BP280121C00032000", "bid": 13.4, "bid_size": 50.0, "ask": 14.0, "ask_size": 922.0, "iv": 0.3613, "open_interest": 720.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0146, "vega": 0.0967, "theta": -0.0026, "rho": 0.1906, "theo": 13.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-11-04T14:57:34", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "BP280121P00032000", "bid": 1.38, "bid_size": 12.0, "ask": 1.51, "ask_size": 10.0, "iv": 0.3463, "open_interest": 933.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0144, "vega": 0.1076, "theta": -0.004, "rho": -0.0869, "theo": 1.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-03T14:39:52", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "BP280121C00035000", "bid": 11.2, "bid_size": 2.0, "ask": 11.7, "ask_size": 786.0, "iv": 0.3466, "open_interest": 1096.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0182, "vega": 0.1266, "theta": -0.0037, "rho": 0.2184, "theo": 11.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T13:48:57", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BP280121P00035000", "bid": 2.09, "bid_size": 10.0, "ask": 2.25, "ask_size": 117.0, "iv": 0.3383, "open_interest": 1657.0, "volume": 2.0, "delta": -0.2053, "gamma": 0.0183, "vega": 0.1323, "theta": -0.0048, "rho": -0.1217, "theo": 2.1585, "change": 0.02, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-05T12:57:32", "percent_change": 1.00503, "prev_day_close": 1.9899999499321}, {"option": "BP280121C00037000", "bid": 9.8, "bid_size": 30.0, "ask": 10.3, "ask_size": 669.0, "iv": 0.3381, "open_interest": 1459.0, "volume": 1.0, "delta": 0.7646, "gamma": 0.0205, "vega": 0.1423, "theta": -0.0043, "rho": 0.2245, "theo": 9.9907, "change": 0.065, "open": 10.59, "high": 10.59, "low": 10.59, "tick": "down", "last_trade_price": 10.59, "last_trade_time": "2026-11-05T12:09:09", "percent_change": 0.617576, "prev_day_close": 10.5250000953674}, {"option": "BP280121P00037000", "bid": 2.67, "bid_size": 10.0, "ask": 2.83, "ask_size": 14.0, "iv": 0.3321, "open_interest": 577.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0208, "vega": 0.1472, "theta": -0.0053, "rho": -0.1485, "theo": 2.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T14:01:40", "percent_change": 0.0, "prev_day_close": 2.53999996185303}, {"option": "BP280121C00040000", "bid": 7.0, "bid_size": 166.0, "ask": 8.45, "ask_size": 612.0, "iv": 0.3296, "open_interest": 8229.0, "volume": 13.0, "delta": 0.6917, "gamma": 0.0236, "vega": 0.1635, "theta": -0.0051, "rho": 0.2303, "theo": 8.1816, "change": -0.075, "open": 8.84, "high": 8.84, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-05T13:42:17", "percent_change": -0.869565, "prev_day_close": 8.625}, {"option": "BP280121P00040000", "bid": 3.7, "bid_size": 35.0, "ask": 3.95, "ask_size": 32.0, "iv": 0.3249, "open_interest": 2028.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0239, "vega": 0.1659, "theta": -0.0057, "rho": -0.1932, "theo": 3.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T14:42:24", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "BP280121C00042000", "bid": 7.0, "bid_size": 6.0, "ask": 7.3, "ask_size": 340.0, "iv": 0.3238, "open_interest": 4322.0, "volume": 48.0, "delta": 0.641, "gamma": 0.0252, "vega": 0.1735, "theta": -0.0055, "rho": 0.2271, "theo": 7.114, "change": 0.1, "open": 8.0, "high": 8.16, "low": 7.65, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T12:57:12", "percent_change": 1.3245, "prev_day_close": 7.54999995231628}, {"option": "BP280121P00042000", "bid": 4.55, "bid_size": 41.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.3209, "open_interest": 686.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.0256, "vega": 0.175, "theta": -0.0059, "rho": -0.2255, "theo": 4.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:26:51", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BP280121C00045000", "bid": 5.6, "bid_size": 16.0, "ask": 5.9, "ask_size": 291.0, "iv": 0.319, "open_interest": 2370.0, "volume": 63.0, "delta": 0.5641, "gamma": 0.0268, "vega": 0.1826, "theta": -0.0059, "rho": 0.2117, "theo": 5.7225, "change": -0.2, "open": 6.5, "high": 6.5, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T15:37:11", "percent_change": -3.27869, "prev_day_close": 6.09999990463257}, {"option": "BP280121P00045000", "bid": 6.05, "bid_size": 85.0, "ask": 6.5, "ask_size": 316.0, "iv": 0.3227, "open_interest": 1179.0, "volume": 1.0, "delta": -0.449, "gamma": 0.0272, "vega": 0.1829, "theta": -0.006, "rho": -0.2653, "theo": 6.1795, "change": -0.3, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T10:25:30", "percent_change": -5.1282, "prev_day_close": 5.84999990463257}, {"option": "BP280121C00050000", "bid": 3.85, "bid_size": 10.0, "ask": 4.1, "ask_size": 285.0, "iv": 0.3163, "open_interest": 4866.0, "volume": 3.0, "delta": 0.4414, "gamma": 0.0271, "vega": 0.1831, "theta": -0.006, "rho": 0.1751, "theo": 3.9237, "change": -0.075, "open": 4.35, "high": 4.35, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T13:31:19", "percent_change": -1.77515, "prev_day_close": 4.22499990463257}, {"option": "BP280121P00050000", "bid": 9.05, "bid_size": 44.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.3124, "open_interest": 2980.0, "volume": 59.0, "delta": -0.5746, "gamma": 0.0276, "vega": 0.1812, "theta": -0.0055, "rho": -0.3238, "theo": 9.1944, "change": 0.225, "open": 8.9, "high": 9.0, "low": 8.85, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T15:35:52", "percent_change": 2.5641, "prev_day_close": 8.77500009536743}, {"option": "BP280121C00052500", "bid": 3.15, "bid_size": 9.0, "ask": 3.4, "ask_size": 115.0, "iv": 0.3149, "open_interest": 55.0, "volume": 0.0, "delta": 0.3857, "gamma": 0.0263, "vega": 0.1776, "theta": -0.0059, "rho": 0.1583, "theo": 3.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-02T15:31:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BP280121P00052500", "bid": 10.75, "bid_size": 206.0, "ask": 11.25, "ask_size": 221.0, "iv": 0.3171, "open_interest": 179.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.027, "vega": 0.1743, "theta": -0.0051, "rho": -0.3444, "theo": 10.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.08, "last_trade_time": "2026-11-03T13:34:36", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "BP280121C00055000", "bid": 2.59, "bid_size": 16.0, "ask": 2.82, "ask_size": 220.0, "iv": 0.3147, "open_interest": 7064.0, "volume": 1.0, "delta": 0.335, "gamma": 0.025, "vega": 0.1693, "theta": -0.0056, "rho": 0.1405, "theo": 2.6668, "change": 0.245, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T09:41:20", "percent_change": 8.43374, "prev_day_close": 2.90499997138977}, {"option": "BP280121P00055000", "bid": 12.55, "bid_size": 458.0, "ask": 13.1, "ask_size": 268.0, "iv": 0.3152, "open_interest": 2026.0, "volume": 50.0, "delta": -0.6863, "gamma": 0.0259, "vega": 0.1633, "theta": -0.0046, "rho": -0.3576, "theo": 12.7806, "change": 0.125, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T15:11:48", "percent_change": 1.01833, "prev_day_close": 12.2750000953674}, {"option": "BP280121C00057500", "bid": 1.96, "bid_size": 625.0, "ask": 2.34, "ask_size": 240.0, "iv": 0.3096, "open_interest": 65.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0235, "vega": 0.1593, "theta": -0.0053, "rho": 0.1245, "theo": 2.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T10:49:42", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "BP280121P00057500", "bid": 14.5, "bid_size": 148.0, "ask": 14.95, "ask_size": 19.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.0245, "vega": 0.1509, "theta": -0.004, "rho": -0.3594, "theo": 14.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BP280121C00060000", "bid": 1.57, "bid_size": 766.0, "ask": 1.96, "ask_size": 306.0, "iv": 0.31, "open_interest": 630.0, "volume": 34.0, "delta": 0.2498, "gamma": 0.0217, "vega": 0.1481, "theta": -0.005, "rho": 0.1083, "theo": 1.8132, "change": -0.12, "open": 1.96, "high": 1.96, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T15:50:35", "percent_change": -6.12245, "prev_day_close": 1.95999997854233}, {"option": "BP280121P00060000", "bid": 16.55, "bid_size": 388.0, "ask": 17.05, "ask_size": 57.0, "iv": 0.3123, "open_interest": 150.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.023, "vega": 0.1367, "theta": -0.0034, "rho": -0.3546, "theo": 16.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-10-22T12:24:13", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BP280121C00065000", "bid": 0.98, "bid_size": 1365.0, "ask": 1.39, "ask_size": 347.0, "iv": 0.3107, "open_interest": 1286.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0181, "vega": 0.1249, "theta": -0.0042, "rho": 0.081, "theo": 1.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T10:06:16", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "BP280121P00065000", "bid": 20.9, "bid_size": 179.0, "ask": 21.45, "ask_size": 68.0, "iv": 0.3141, "open_interest": 26.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0228, "vega": 0.1006, "theta": -0.0028, "rho": -0.2924, "theo": 21.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-10-19T10:16:17", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "BP280121C00070000", "bid": 0.8, "bid_size": 5.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.3172, "open_interest": 1720.0, "volume": 1.0, "delta": 0.1371, "gamma": 0.0147, "vega": 0.1031, "theta": -0.0035, "rho": 0.0605, "theo": 0.8692, "change": -0.05, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T15:57:34", "percent_change": -5.20833, "prev_day_close": 0.96000000834465}, {"option": "BP280121P00070000", "bid": 25.5, "bid_size": 107.0, "ask": 26.15, "ask_size": 98.0, "iv": 0.311, "open_interest": 2.0, "volume": 1.0, "delta": -0.9342, "gamma": 0.0205, "vega": 0.0568, "theta": -0.0026, "rho": -0.148, "theo": 25.8592, "change": 0.065, "open": 25.24, "high": 25.24, "low": 25.24, "tick": "up", "last_trade_price": 25.24, "last_trade_time": "2026-11-05T13:43:01", "percent_change": 0.258192, "prev_day_close": 25.1750001907349}, {"option": "BP280121C00075000", "bid": 0.53, "bid_size": 35.0, "ask": 0.75, "ask_size": 352.0, "iv": 0.326, "open_interest": 5.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0118, "vega": 0.0843, "theta": -0.0029, "rho": 0.0455, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T14:10:10", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "BP280121P00075000", "bid": 30.35, "bid_size": 101.0, "ask": 31.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0097, "vega": 0.016, "theta": 0.0, "rho": -0.0453, "theo": 30.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "BP290119C00025000", "bid": 18.8, "bid_size": 631.0, "ask": 21.6, "ask_size": 713.0, "iv": 0.423, "open_interest": 20.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0084, "vega": 0.0294, "theta": -0.001, "rho": 0.0777, "theo": 19.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.42, "last_trade_time": "2026-11-04T12:12:39", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BP290119P00025000", "bid": 0.86, "bid_size": 380.0, "ask": 1.26, "ask_size": 418.0, "iv": 0.3551, "open_interest": 22.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0075, "vega": 0.0953, "theta": -0.0019, "rho": -0.0982, "theo": 1.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T15:51:59", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "BP290119C00028000", "bid": 16.1, "bid_size": 654.0, "ask": 18.65, "ask_size": 735.0, "iv": 0.3607, "open_interest": 98.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0102, "vega": 0.0892, "theta": -0.0005, "rho": 0.2225, "theo": 17.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.02, "last_trade_time": "2026-10-02T09:48:13", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "BP290119P00028000", "bid": 1.29, "bid_size": 470.0, "ask": 1.66, "ask_size": 73.0, "iv": 0.337, "open_interest": 17.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0099, "vega": 0.1215, "theta": -0.0024, "rho": -0.1388, "theo": 1.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-26T10:36:04", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BP290119C00030000", "bid": 14.6, "bid_size": 904.0, "ask": 16.4, "ask_size": 882.0, "iv": 0.3223, "open_interest": 163.0, "volume": 2.0, "delta": 0.8821, "gamma": 0.0119, "vega": 0.1182, "theta": -0.001, "rho": 0.2817, "theo": 15.6412, "change": 0.78, "open": 16.86, "high": 16.88, "low": 16.86, "tick": "up", "last_trade_price": 16.88, "last_trade_time": "2026-11-05T10:12:07", "percent_change": 4.84472, "prev_day_close": 16.1000003814697}, {"option": "BP290119P00030000", "bid": 1.68, "bid_size": 475.0, "ask": 2.2, "ask_size": 377.0, "iv": 0.3353, "open_interest": 24.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0116, "vega": 0.1393, "theta": -0.0026, "rho": -0.1712, "theo": 1.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-03T12:25:36", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BP290119C00033000", "bid": 12.6, "bid_size": 866.0, "ask": 14.1, "ask_size": 842.0, "iv": 0.3146, "open_interest": 126.0, "volume": 1.0, "delta": 0.8273, "gamma": 0.0142, "vega": 0.1554, "theta": -0.0017, "rho": 0.3487, "theo": 13.526, "change": 0.155, "open": 14.18, "high": 14.18, "low": 14.18, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-11-05T10:12:07", "percent_change": 1.10517, "prev_day_close": 14.0249996185303}, {"option": "BP290119P00033000", "bid": 2.29, "bid_size": 581.0, "ask": 2.98, "ask_size": 336.0, "iv": 0.3234, "open_interest": 6.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0142, "vega": 0.1654, "theta": -0.003, "rho": -0.2276, "theo": 2.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-13T14:04:01", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "BP290119C00035000", "bid": 11.2, "bid_size": 1002.0, "ask": 12.7, "ask_size": 795.0, "iv": 0.3041, "open_interest": 209.0, "volume": 1.0, "delta": 0.7899, "gamma": 0.0157, "vega": 0.1751, "theta": -0.0021, "rho": 0.3713, "theo": 12.249, "change": -0.085, "open": 13.34, "high": 13.34, "low": 13.34, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-11-05T10:08:18", "percent_change": -0.633149, "prev_day_close": 13.4250001907349}, {"option": "BP290119P00035000", "bid": 2.99, "bid_size": 521.0, "ask": 3.6, "ask_size": 341.0, "iv": 0.3225, "open_interest": 23.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0159, "vega": 0.1817, "theta": -0.0032, "rho": -0.2701, "theo": 3.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T10:08:59", "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "BP290119C00038000", "bid": 9.35, "bid_size": 1040.0, "ask": 11.1, "ask_size": 838.0, "iv": 0.3008, "open_interest": 180.0, "volume": 7.0, "delta": 0.7323, "gamma": 0.0179, "vega": 0.1986, "theta": -0.0027, "rho": 0.3869, "theo": 10.5169, "change": -0.6, "open": 10.9, "high": 11.15, "low": 10.9, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T13:45:17", "percent_change": -5.17242, "prev_day_close": 11.6000003814697}, {"option": "BP290119P00038000", "bid": 4.0, "bid_size": 531.0, "ask": 4.75, "ask_size": 366.0, "iv": 0.3183, "open_interest": 14.0, "volume": 2.0, "delta": -0.2841, "gamma": 0.0181, "vega": 0.2029, "theta": -0.0035, "rho": -0.339, "theo": 4.3191, "change": 0.035, "open": 4.13, "high": 4.16, "low": 4.13, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-11-05T11:53:17", "percent_change": 0.848485, "prev_day_close": 4.125}, {"option": "BP290119C00040000", "bid": 8.55, "bid_size": 970.0, "ask": 10.2, "ask_size": 878.0, "iv": 0.3075, "open_interest": 399.0, "volume": 8.0, "delta": 0.6931, "gamma": 0.0191, "vega": 0.2119, "theta": -0.003, "rho": 0.3934, "theo": 9.4768, "change": 0.475, "open": 10.68, "high": 10.68, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T10:51:21", "percent_change": 4.76191, "prev_day_close": 9.97499990463257}, {"option": "BP290119P00040000", "bid": 4.8, "bid_size": 533.0, "ask": 5.6, "ask_size": 413.0, "iv": 0.3162, "open_interest": 270.0, "volume": 1.0, "delta": -0.3224, "gamma": 0.0194, "vega": 0.2145, "theta": -0.0036, "rho": -0.3888, "theo": 5.1176, "change": -0.075, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T09:30:07", "percent_change": -1.55441, "prev_day_close": 4.82500004768372}, {"option": "BP290119C00043000", "bid": 7.7, "bid_size": 266.0, "ask": 9.35, "ask_size": 1017.0, "iv": 0.3277, "open_interest": 92.0, "volume": 2.0, "delta": 0.6342, "gamma": 0.0206, "vega": 0.2264, "theta": -0.0034, "rho": 0.3935, "theo": 8.0869, "change": -0.59, "open": 9.14, "high": 9.14, "low": 8.21, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-11-05T15:49:20", "percent_change": -6.70455, "prev_day_close": 8.80000019073486}, {"option": "BP290119P00043000", "bid": 5.6, "bid_size": 613.0, "ask": 7.65, "ask_size": 409.0, "iv": 0.3151, "open_interest": 36.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0209, "vega": 0.2279, "theta": -0.0036, "rho": -0.4539, "theo": 6.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-10-28T09:32:15", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "BP290119C00045000", "bid": 6.85, "bid_size": 349.0, "ask": 8.35, "ask_size": 1001.0, "iv": 0.3208, "open_interest": 111.0, "volume": 3.0, "delta": 0.5951, "gamma": 0.0213, "vega": 0.2327, "theta": -0.0036, "rho": 0.376, "theo": 7.2641, "change": 0.575, "open": 8.3, "high": 8.3, "low": 8.1, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-05T11:20:40", "percent_change": 7.59076, "prev_day_close": 7.57500004768372}, {"option": "BP290119P00045000", "bid": 6.8, "bid_size": 630.0, "ask": 8.8, "ask_size": 614.0, "iv": 0.3201, "open_interest": 176.0, "volume": 1.0, "delta": -0.4207, "gamma": 0.0216, "vega": 0.2337, "theta": -0.0036, "rho": -0.4866, "theo": 7.4782, "change": -0.075, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T09:30:07", "percent_change": -1.05263, "prev_day_close": 7.125}, {"option": "BP290119C00047000", "bid": 5.75, "bid_size": 1057.0, "ask": 7.6, "ask_size": 1007.0, "iv": 0.3113, "open_interest": 146.0, "volume": 2.0, "delta": 0.5566, "gamma": 0.0218, "vega": 0.237, "theta": -0.0037, "rho": 0.3591, "theo": 6.5206, "change": 0.075, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 1.07527, "prev_day_close": 6.97500014305115}, {"option": "BP290119P00047000", "bid": 7.7, "bid_size": 652.0, "ask": 9.25, "ask_size": 378.0, "iv": 0.3008, "open_interest": 331.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0222, "vega": 0.2372, "theta": -0.0035, "rho": -0.5126, "theo": 8.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-11-04T10:11:40", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "BP290119C00050000", "bid": 4.85, "bid_size": 1019.0, "ask": 6.0, "ask_size": 794.0, "iv": 0.2983, "open_interest": 233.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0221, "vega": 0.2392, "theta": -0.0038, "rho": 0.3314, "theo": 5.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T13:23:40", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "BP290119P00050000", "bid": 9.5, "bid_size": 647.0, "ask": 10.65, "ask_size": 7.0, "iv": 0.2911, "open_interest": 1115.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0228, "vega": 0.238, "theta": -0.0034, "rho": -0.5561, "theo": 10.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-11-02T13:02:56", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "BP290119C00052500", "bid": 4.1, "bid_size": 1059.0, "ask": 5.75, "ask_size": 983.0, "iv": 0.306, "open_interest": 9.0, "volume": 0.0, "delta": 0.4569, "gamma": 0.022, "vega": 0.2378, "theta": -0.0039, "rho": 0.3093, "theo": 4.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-10-30T10:31:23", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "BP290119P00052500", "bid": 10.85, "bid_size": 672.0, "ask": 13.2, "ask_size": 621.0, "iv": 0.3041, "open_interest": 242.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.023, "vega": 0.2341, "theta": -0.0032, "rho": -0.5751, "theo": 11.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-10-29T11:38:06", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "BP290119C00055000", "bid": 3.65, "bid_size": 933.0, "ask": 4.95, "ask_size": 941.0, "iv": 0.3051, "open_interest": 159.0, "volume": 5.0, "delta": 0.4156, "gamma": 0.0216, "vega": 0.2339, "theta": -0.0039, "rho": 0.2935, "theo": 4.2264, "change": -0.075, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T13:07:23", "percent_change": -1.60428, "prev_day_close": 4.67499995231628}, {"option": "BP290119P00055000", "bid": 13.1, "bid_size": 598.0, "ask": 15.0, "ask_size": 549.0, "iv": 0.3167, "open_interest": 100.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0231, "vega": 0.227, "theta": -0.003, "rho": -0.5852, "theo": 13.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-10-29T09:38:16", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "BP290119C00057500", "bid": 2.98, "bid_size": 1071.0, "ask": 4.4, "ask_size": 1034.0, "iv": 0.3015, "open_interest": 6.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0211, "vega": 0.2279, "theta": -0.0038, "rho": 0.2692, "theo": 3.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-10-30T10:35:12", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "BP290119P00057500", "bid": 14.3, "bid_size": 270.0, "ask": 16.85, "ask_size": 271.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.023, "vega": 0.215, "theta": -0.0027, "rho": -0.5811, "theo": 15.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "BP290119C00060000", "bid": 2.8, "bid_size": 739.0, "ask": 3.85, "ask_size": 987.0, "iv": 0.3059, "open_interest": 61.0, "volume": 6.0, "delta": 0.3416, "gamma": 0.0204, "vega": 0.2204, "theta": -0.0037, "rho": 0.2462, "theo": 3.2256, "change": -0.195, "open": 3.55, "high": 3.55, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-05T13:10:58", "percent_change": -5.30612, "prev_day_close": 3.67499995231628}, {"option": "BP290119P00060000", "bid": 16.95, "bid_size": 260.0, "ask": 18.7, "ask_size": 264.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0228, "vega": 0.2035, "theta": -0.0024, "rho": -0.5741, "theo": 17.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "BP290119C00065000", "bid": 2.17, "bid_size": 210.0, "ask": 2.79, "ask_size": 651.0, "iv": 0.3021, "open_interest": 50.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0186, "vega": 0.2019, "theta": -0.0034, "rho": 0.204, "theo": 2.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-03T15:42:40", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "BP290119P00065000", "bid": 21.25, "bid_size": 239.0, "ask": 22.65, "ask_size": 247.0, "iv": 0.324, "open_interest": 5.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0228, "vega": 0.1668, "theta": -0.0018, "rho": -0.5111, "theo": 21.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.31, "last_trade_time": "2026-10-06T13:34:59", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "BP290119C00070000", "bid": 1.65, "bid_size": 171.0, "ask": 2.12, "ask_size": 452.0, "iv": 0.3014, "open_interest": 108.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0167, "vega": 0.1811, "theta": -0.0031, "rho": 0.1675, "theo": 1.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-11-04T10:55:31", "percent_change": 0.0, "prev_day_close": 2.15500003099442}, {"option": "BP290119P00070000", "bid": 25.7, "bid_size": 149.0, "ask": 27.3, "ask_size": 148.0, "iv": 0.3412, "open_interest": 1.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0259, "vega": 0.1101, "theta": -0.0025, "rho": -0.3342, "theo": 25.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.76, "last_trade_time": "2026-10-13T15:21:55", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "BP290119C00075000", "bid": 1.28, "bid_size": 13.0, "ask": 1.71, "ask_size": 295.0, "iv": 0.3047, "open_interest": 8.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0146, "vega": 0.1599, "theta": -0.0028, "rho": 0.1368, "theo": 1.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T11:05:06", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "BP290119P00075000", "bid": 29.05, "bid_size": 198.0, "ask": 31.6, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0179, "vega": 0.0356, "theta": -0.0001, "rho": -0.1078, "theo": 30.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.875}], "symbol": "BP", "security_type": "stock", "exchange_id": 3, "current_price": 44.7, "price_change": -0.91, "price_change_percent": -1.9952, "bid": 44.84, "ask": 45.01, "bid_size": 100, "ask_size": 1000, "open": 46.07, "high": 46.425, "low": 44.665, "close": 44.7, "prev_day_close": 45.61, "volume": 9600227, "iv30": 32.988, "iv30_change": 0.121, "iv30_change_percent": 0.3682, "seqno": 47179563861, "last_trade_time": "2026-11-05T15:59:59", "tick": "down"}, "symbol": "BP"}