{"timestamp": "2026-11-11 01:27:06", "data": {"options": [{"option": "BRC261120C00045000", "bid": 33.0, "bid_size": 13.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0008, "vega": 0.0019, "theta": -0.007, "rho": 0.0144, "theo": 35.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-07-02T14:38:41", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "BRC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 3.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0114, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120C00050000", "bid": 28.0, "bid_size": 13.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0108, "rho": 0.0162, "theo": 30.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "BRC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.8489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0146, "rho": -0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120C00055000", "bid": 23.5, "bid_size": 8.0, "ask": 26.6, "ask_size": 8.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0022, "vega": 0.0041, "theta": -0.0157, "rho": 0.0177, "theo": 25.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BRC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 2.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0022, "vega": 0.0041, "theta": -0.0189, "rho": -0.0003, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120C00060000", "bid": 18.3, "bid_size": 14.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0041, "vega": 0.0063, "theta": -0.0223, "rho": 0.0192, "theo": 20.1366, "change": 0.0, "open": 0.0, "high": 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": "BRC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 2.0137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0041, "vega": 0.0063, "theta": -0.0249, "rho": -0.0005, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120C00065000", "bid": 13.3, "bid_size": 14.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.766, "open_interest": 2.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.008, "vega": 0.0101, "theta": -0.0314, "rho": 0.0204, "theo": 15.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-06-09T10:11:39", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BRC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.008, "vega": 0.0102, "theta": -0.0334, "rho": -0.0009, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120C00070000", "bid": 8.5, "bid_size": 10.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.6158, "open_interest": 2.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0176, "vega": 0.0174, "theta": -0.045, "rho": 0.0211, "theo": 10.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-19T09:59:10", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BRC261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.5732, "open_interest": 138.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0176, "vega": 0.0175, "theta": -0.0463, "rho": -0.0017, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:20:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120C00075000", "bid": 4.0, "bid_size": 8.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0446, "vega": 0.0326, "theta": -0.0658, "rho": 0.0202, "theo": 5.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-05-13T09:51:14", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BRC261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.888, "open_interest": 3.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0447, "vega": 0.0327, "theta": -0.0667, "rho": -0.0039, "theo": 0.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-09-03T11:11:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120C00080000", "bid": 0.5, "bid_size": 10.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5032, "open_interest": 3.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.091, "vega": 0.0528, "theta": -0.0885, "rho": 0.013, "theo": 1.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-02T09:48:20", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BRC261120P00080000", "bid": 0.3, "bid_size": 11.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.366, "open_interest": 5.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0915, "vega": 0.0528, "theta": -0.089, "rho": -0.0104, "theo": 1.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-23T10:41:52", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BRC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.8136, "open_interest": 3.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0512, "vega": 0.0378, "theta": -0.078, "rho": 0.0051, "theo": 0.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-07-27T14:44:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120P00085000", "bid": 4.3, "bid_size": 12.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0516, "vega": 0.0372, "theta": -0.0779, "rho": -0.0146, "theo": 5.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BRC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1037, "open_interest": 45.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0251, "vega": 0.0238, "theta": -0.0614, "rho": 0.0026, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:22:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120P00090000", "bid": 8.6, "bid_size": 12.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.5897, "open_interest": 8.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0255, "vega": 0.0232, "theta": -0.061, "rho": -0.0146, "theo": 10.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T09:34:38", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BRC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.3415, "open_interest": 8.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0142, "vega": 0.0163, "theta": -0.0493, "rho": 0.0015, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:07:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120P00095000", "bid": 13.6, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0146, "vega": 0.0154, "theta": -0.0487, "rho": -0.0138, "theo": 15.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "BRC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.5515, "open_interest": 1.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.009, "vega": 0.0118, "theta": -0.0406, "rho": 0.001, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-06-02T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120P00100000", "bid": 18.6, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0093, "vega": 0.0108, "theta": -0.0398, "rho": -0.0126, "theo": 20.0945, "change": 0.0, "open": 0.0, "high": 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": "BRC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0061, "vega": 0.009, "theta": -0.0342, "rho": 0.0007, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BRC261120P00105000", "bid": 23.6, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0064, "vega": 0.008, "theta": -0.0331, "rho": -0.0108, "theo": 25.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "BRC261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0044, "vega": 0.0071, "theta": -0.0293, "rho": 0.0006, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120P00110000", "bid": 28.4, "bid_size": 12.0, "ask": 32.2, "ask_size": 12.0, "iv": 1.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0047, "vega": 0.0061, "theta": -0.0276, "rho": -0.0108, "theo": 30.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "BRC261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 2.0738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0033, "vega": 0.0058, "theta": -0.0255, "rho": 0.0004, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BRC261120P00115000", "bid": 33.6, "bid_size": 8.0, "ask": 37.0, "ask_size": 8.0, "iv": 1.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0036, "vega": 0.0044, "theta": -0.0229, "rho": -0.0088, "theo": 35.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "BRC261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 2.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0026, "vega": 0.0048, "theta": -0.0224, "rho": 0.0003, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120P00120000", "bid": 38.4, "bid_size": 4.0, "ask": 42.0, "ask_size": 8.0, "iv": 1.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0028, "vega": 0.0034, "theta": -0.0192, "rho": -0.0075, "theo": 40.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "BRC261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 2.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.002, "vega": 0.004, "theta": -0.02, "rho": 0.0003, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261120P00125000", "bid": 43.4, "bid_size": 8.0, "ask": 47.2, "ask_size": 12.0, "iv": 1.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0022, "vega": 0.0026, "theta": -0.0162, "rho": -0.0062, "theo": 45.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "BRC261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 2.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0016, "vega": 0.0035, "theta": -0.0179, "rho": 0.0002, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BRC261120P00130000", "bid": 48.6, "bid_size": 8.0, "ask": 52.0, "ask_size": 8.0, "iv": 1.6244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0018, "vega": 0.0021, "theta": -0.0132, "rho": -0.006, "theo": 50.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "BRC261218C00045000", "bid": 33.5, "bid_size": 5.0, "ask": 38.0, "ask_size": 10.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0027, "vega": 0.019, "theta": -0.0229, "rho": 0.0346, "theo": 35.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "BRC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.7098, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0026, "vega": 0.019, "theta": -0.026, "rho": -0.0031, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218C00050000", "bid": 28.5, "bid_size": 5.0, "ask": 33.0, "ask_size": 10.0, "iv": 1.0239, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0038, "vega": 0.0237, "theta": -0.0253, "rho": 0.0419, "theo": 30.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "BRC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0038, "vega": 0.0236, "theta": -0.0281, "rho": -0.004, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218C00055000", "bid": 23.5, "bid_size": 5.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0055, "vega": 0.0295, "theta": -0.0278, "rho": 0.0499, "theo": 25.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BRC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0055, "vega": 0.0294, "theta": -0.0302, "rho": -0.0051, "theo": 0.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218C00060000", "bid": 18.5, "bid_size": 5.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0082, "vega": 0.0371, "theta": -0.0304, "rho": 0.0565, "theo": 20.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "BRC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.0374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0082, "vega": 0.0371, "theta": -0.0324, "rho": -0.0068, "theo": 0.6429, "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": 2.45000004768372}, {"option": "BRC261218C00065000", "bid": 13.5, "bid_size": 13.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0126, "vega": 0.0475, "theta": -0.0329, "rho": 0.0605, "theo": 15.8964, "change": 0.0, "open": 0.0, "high": 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": "BRC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0126, "vega": 0.0476, "theta": -0.0346, "rho": -0.0093, "theo": 0.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218C00070000", "bid": 9.0, "bid_size": 10.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0206, "vega": 0.0624, "theta": -0.0355, "rho": 0.0615, "theo": 11.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BRC261218P00070000", "bid": 0.2, "bid_size": 5.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0207, "vega": 0.0625, "theta": -0.0366, "rho": -0.0135, "theo": 1.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218C00075000", "bid": 4.5, "bid_size": 13.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0357, "vega": 0.0836, "theta": -0.0377, "rho": 0.0576, "theo": 6.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BRC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0359, "vega": 0.0838, "theta": -0.0384, "rho": -0.0214, "theo": 1.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218C00080000", "bid": 1.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.2784, "open_interest": 3.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.052, "vega": 0.1025, "theta": -0.0396, "rho": 0.0428, "theo": 3.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T14:46:04", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BRC261218P00080000", "bid": 1.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0525, "vega": 0.1025, "theta": -0.04, "rho": -0.0366, "theo": 2.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "BRC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.0401, "vega": 0.0923, "theta": -0.0415, "rho": 0.026, "theo": 1.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218P00085000", "bid": 4.3, "bid_size": 4.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0408, "vega": 0.0918, "theta": -0.0416, "rho": -0.0494, "theo": 6.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BRC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5642, "open_interest": 1.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.0269, "vega": 0.0765, "theta": -0.042, "rho": 0.0177, "theo": 1.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T09:53:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218P00090000", "bid": 8.6, "bid_size": 12.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0275, "vega": 0.0751, "theta": -0.0419, "rho": -0.0541, "theo": 11.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BRC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0193, "vega": 0.0647, "theta": -0.0418, "rho": 0.0133, "theo": 1.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218P00095000", "bid": 13.4, "bid_size": 12.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0198, "vega": 0.063, "theta": -0.0413, "rho": -0.056, "theo": 15.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "BRC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.7946, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0146, "vega": 0.0561, "theta": -0.0412, "rho": 0.0107, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218P00100000", "bid": 18.4, "bid_size": 10.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0151, "vega": 0.0541, "theta": -0.0405, "rho": -0.0568, "theo": 20.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "BRC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0116, "vega": 0.0496, "theta": -0.0404, "rho": 0.0089, "theo": 0.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BRC261218P00105000", "bid": 23.4, "bid_size": 12.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0121, "vega": 0.0477, "theta": -0.0394, "rho": -0.0575, "theo": 25.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BRC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0096, "vega": 0.0446, "theta": -0.0397, "rho": 0.0076, "theo": 0.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218P00110000", "bid": 27.6, "bid_size": 3.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.01, "vega": 0.0422, "theta": -0.0383, "rho": -0.0574, "theo": 30.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "BRC261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.0631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0081, "vega": 0.0406, "theta": -0.0389, "rho": 0.0067, "theo": 0.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC261218P00115000", "bid": 32.8, "bid_size": 3.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0084, "vega": 0.0382, "theta": -0.0372, "rho": -0.0577, "theo": 35.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "BRC261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 54.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.007, "vega": 0.0373, "theta": -0.0382, "rho": 0.006, "theo": 0.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BRC261218P00120000", "bid": 37.6, "bid_size": 3.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0073, "vega": 0.0346, "theta": -0.0362, "rho": -0.0565, "theo": 40.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "BRC261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 54.0, "iv": 1.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0061, "vega": 0.0346, "theta": -0.0375, "rho": 0.0054, "theo": 0.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BRC261218P00125000", "bid": 42.8, "bid_size": 3.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0064, "vega": 0.0316, "theta": -0.0351, "rho": -0.0568, "theo": 45.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "BRC270219C00045000", "bid": 33.5, "bid_size": 5.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0034, "vega": 0.0496, "theta": -0.015, "rho": 0.0882, "theo": 36.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "BRC270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.0565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0034, "vega": 0.0503, "theta": -0.0202, "rho": -0.0154, "theo": 1.0639, "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": 2.45000004768372}, {"option": "BRC270219C00050000", "bid": 28.4, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.5828, "open_interest": 3.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0047, "vega": 0.0588, "theta": -0.0166, "rho": 0.0957, "theo": 31.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-09-03T10:44:30", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "BRC270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0047, "vega": 0.06, "theta": -0.0211, "rho": -0.0188, "theo": 1.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219C00055000", "bid": 23.8, "bid_size": 12.0, "ask": 27.7, "ask_size": 12.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0064, "vega": 0.0704, "theta": -0.0181, "rho": 0.1077, "theo": 26.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BRC270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0064, "vega": 0.0712, "theta": -0.0219, "rho": -0.0231, "theo": 1.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219C00060000", "bid": 18.8, "bid_size": 12.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0088, "vega": 0.0844, "theta": -0.0194, "rho": 0.1208, "theo": 21.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "BRC270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0088, "vega": 0.085, "theta": -0.0225, "rho": -0.0288, "theo": 1.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219C00065000", "bid": 14.5, "bid_size": 8.0, "ask": 18.1, "ask_size": 8.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0124, "vega": 0.1015, "theta": -0.0204, "rho": 0.1314, "theo": 17.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "BRC270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0125, "vega": 0.1019, "theta": -0.023, "rho": -0.0367, "theo": 1.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BRC270219C00070000", "bid": 10.0, "bid_size": 8.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0179, "vega": 0.1224, "theta": -0.0213, "rho": 0.14, "theo": 12.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BRC270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0181, "vega": 0.1229, "theta": -0.0232, "rho": -0.0481, "theo": 2.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219C00075000", "bid": 6.0, "bid_size": 22.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0261, "vega": 0.1467, "theta": -0.0217, "rho": 0.1329, "theo": 8.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BRC270219P00075000", "bid": 0.5, "bid_size": 438.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.3068, "open_interest": 5.0, "volume": 0.0, "delta": -0.3079, "gamma": 0.0266, "vega": 0.1474, "theta": -0.023, "rho": -0.0661, "theo": 2.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T09:57:13", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BRC270219C00080000", "bid": 3.0, "bid_size": 21.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.2987, "open_interest": 2.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0339, "vega": 0.1657, "theta": -0.022, "rho": 0.1095, "theo": 4.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-11-02T09:48:20", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BRC270219P00080000", "bid": 2.3, "bid_size": 20.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.2774, "open_interest": 0.0, "volume": 2.0, "delta": -0.4582, "gamma": 0.0347, "vega": 0.1657, "theta": -0.0226, "rho": -0.0935, "theo": 4.38, "change": 0.275, "open": 4.93, "high": 4.93, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T10:51:31", "percent_change": 6.01093, "prev_day_close": 4.57500004768372}, {"option": "BRC270219C00085000", "bid": 0.5, "bid_size": 433.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2659, "open_interest": 4.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0315, "vega": 0.161, "theta": -0.0225, "rho": 0.0793, "theo": 3.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T09:30:31", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "BRC270219P00085000", "bid": 5.0, "bid_size": 17.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.2694, "open_interest": 1.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.0323, "vega": 0.1588, "theta": -0.0224, "rho": -0.1213, "theo": 7.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-23T12:16:48", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BRC270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3397, "open_interest": 33.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0246, "vega": 0.1445, "theta": -0.0232, "rho": 0.0591, "theo": 2.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-07T11:43:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219P00090000", "bid": 9.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0253, "vega": 0.141, "theta": -0.0224, "rho": -0.1382, "theo": 11.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BRC270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4154, "open_interest": 2.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0192, "vega": 0.1292, "theta": -0.0237, "rho": 0.047, "theo": 1.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-19T10:55:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219P00095000", "bid": 13.7, "bid_size": 8.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.02, "vega": 0.1244, "theta": -0.0224, "rho": -0.1462, "theo": 16.4183, "change": 0.0, "open": 0.0, "high": 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": "BRC270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4821, "open_interest": 6.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0155, "vega": 0.1168, "theta": -0.024, "rho": 0.0391, "theo": 1.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-31T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219P00100000", "bid": 17.9, "bid_size": 7.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.313, "open_interest": 10.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0163, "vega": 0.1108, "theta": -0.0223, "rho": -0.147, "theo": 21.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-24T10:30:45", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "BRC270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0129, "vega": 0.1069, "theta": -0.0241, "rho": 0.0336, "theo": 1.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219P00105000", "bid": 22.6, "bid_size": 5.0, "ask": 27.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0138, "vega": 0.1005, "theta": -0.022, "rho": -0.1494, "theo": 26.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BRC270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.011, "vega": 0.0989, "theta": -0.0242, "rho": 0.0296, "theo": 1.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219P00110000", "bid": 27.7, "bid_size": 5.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0119, "vega": 0.091, "theta": -0.0218, "rho": -0.1475, "theo": 30.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "BRC270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0095, "vega": 0.0924, "theta": -0.0242, "rho": 0.0266, "theo": 1.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219P00115000", "bid": 32.6, "bid_size": 5.0, "ask": 37.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0105, "vega": 0.0834, "theta": -0.0214, "rho": -0.1468, "theo": 35.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "BRC270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6942, "open_interest": 1.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0084, "vega": 0.0867, "theta": -0.0242, "rho": 0.0241, "theo": 1.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-24T11:50:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219P00120000", "bid": 37.7, "bid_size": 2.0, "ask": 42.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0094, "vega": 0.0775, "theta": -0.021, "rho": -0.1465, "theo": 40.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "BRC270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0075, "vega": 0.082, "theta": -0.0242, "rho": 0.0222, "theo": 1.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270219P00125000", "bid": 42.6, "bid_size": 2.0, "ask": 47.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0085, "vega": 0.0709, "theta": -0.0206, "rho": -0.1393, "theo": 45.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "BRC270521C00045000", "bid": 33.5, "bid_size": 7.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0036, "vega": 0.0806, "theta": -0.007, "rho": 0.1602, "theo": 36.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "BRC270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0036, "vega": 0.082, "theta": -0.014, "rho": -0.037, "theo": 1.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BRC270521C00050000", "bid": 29.0, "bid_size": 12.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0048, "vega": 0.0951, "theta": -0.0084, "rho": 0.1807, "theo": 32.1229, "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": 31.0}, {"option": "BRC270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0048, "vega": 0.0962, "theta": -0.0146, "rho": -0.0446, "theo": 1.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270521C00055000", "bid": 24.5, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0063, "vega": 0.1116, "theta": -0.0098, "rho": 0.1998, "theo": 27.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BRC270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0064, "vega": 0.1124, "theta": -0.015, "rho": -0.054, "theo": 2.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270521C00060000", "bid": 19.8, "bid_size": 12.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0085, "vega": 0.1306, "theta": -0.0111, "rho": 0.2149, "theo": 22.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "BRC270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0085, "vega": 0.1316, "theta": -0.0153, "rho": -0.0661, "theo": 2.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BRC270521C00065000", "bid": 15.5, "bid_size": 8.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0114, "vega": 0.1528, "theta": -0.0122, "rho": 0.2315, "theo": 18.2904, "change": 0.0, "open": 0.0, "high": 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": "BRC270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0116, "vega": 0.1538, "theta": -0.0155, "rho": -0.0817, "theo": 2.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270521C00070000", "bid": 11.5, "bid_size": 3.0, "ask": 15.8, "ask_size": 9.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0155, "vega": 0.1781, "theta": -0.0131, "rho": 0.2427, "theo": 13.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BRC270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0158, "vega": 0.1794, "theta": -0.0156, "rho": -0.1033, "theo": 3.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BRC270521C00075000", "bid": 7.5, "bid_size": 11.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0208, "vega": 0.2051, "theta": -0.0138, "rho": 0.2332, "theo": 9.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BRC270521P00075000", "bid": 1.45, "bid_size": 8.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0214, "vega": 0.2066, "theta": -0.0154, "rho": -0.1332, "theo": 4.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T10:37:56", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "BRC270521C00080000", "bid": 4.9, "bid_size": 11.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0254, "vega": 0.2256, "theta": -0.0143, "rho": 0.2026, "theo": 6.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BRC270521P00080000", "bid": 3.7, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0266, "vega": 0.2258, "theta": -0.0152, "rho": -0.1716, "theo": 5.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T10:37:56", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BRC270521C00085000", "bid": 2.55, "bid_size": 10.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.4397, "gamma": 0.0254, "vega": 0.2264, "theta": -0.0148, "rho": 0.1612, "theo": 4.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BRC270521P00085000", "bid": 6.3, "bid_size": 5.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2606, "open_interest": 7.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.027, "vega": 0.2233, "theta": -0.015, "rho": -0.2055, "theo": 8.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-20T10:42:52", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BRC270521C00090000", "bid": 1.0, "bid_size": 12.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0219, "vega": 0.2127, "theta": -0.0153, "rho": 0.1276, "theo": 3.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499999403954}, {"option": "BRC270521P00090000", "bid": 9.9, "bid_size": 9.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2638, "open_interest": 4.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0235, "vega": 0.2055, "theta": -0.0146, "rho": -0.2284, "theo": 12.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-23T11:44:45", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BRC270521C00095000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0183, "vega": 0.1963, "theta": -0.0157, "rho": 0.1046, "theo": 2.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BRC270521P00095000", "bid": 13.7, "bid_size": 7.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0197, "vega": 0.1854, "theta": -0.0142, "rho": -0.2394, "theo": 16.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BRC270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3448, "open_interest": 1.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0153, "vega": 0.1815, "theta": -0.016, "rho": 0.0888, "theo": 2.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T11:39:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270521P00100000", "bid": 18.8, "bid_size": 8.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0168, "vega": 0.1682, "theta": -0.0137, "rho": -0.2445, "theo": 21.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BRC270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0131, "vega": 0.1688, "theta": -0.0162, "rho": 0.0774, "theo": 2.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270521P00105000", "bid": 23.3, "bid_size": 8.0, "ask": 27.2, "ask_size": 12.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0146, "vega": 0.1531, "theta": -0.0132, "rho": -0.243, "theo": 26.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BRC270521C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0114, "vega": 0.1583, "theta": -0.0163, "rho": 0.0689, "theo": 2.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BRC270521P00110000", "bid": 27.5, "bid_size": 7.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0129, "vega": 0.1401, "theta": -0.0126, "rho": -0.2455, "theo": 31.0818, "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": 30.25}, {"option": "BRC270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0101, "vega": 0.1492, "theta": -0.0164, "rho": 0.0622, "theo": 2.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BRC270521P00115000", "bid": 32.9, "bid_size": 6.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0117, "vega": 0.1281, "theta": -0.0122, "rho": -0.24, "theo": 35.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "BRC270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.009, "vega": 0.1414, "theta": -0.0165, "rho": 0.0569, "theo": 1.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BRC270521P00120000", "bid": 37.9, "bid_size": 6.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0107, "vega": 0.1179, "theta": -0.0117, "rho": -0.2326, "theo": 40.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "BRC270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0082, "vega": 0.1348, "theta": -0.0165, "rho": 0.0526, "theo": 1.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BRC270521P00125000", "bid": 42.8, "bid_size": 6.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0098, "vega": 0.1095, "theta": -0.0111, "rho": -0.2342, "theo": 45.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "BRC270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0075, "vega": 0.1289, "theta": -0.0166, "rho": 0.0489, "theo": 1.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BRC270521P00130000", "bid": 47.5, "bid_size": 10.0, "ask": 52.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0092, "vega": 0.1018, "theta": -0.0106, "rho": -0.2176, "theo": 50.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}], "symbol": "BRC", "security_type": "stock", "exchange_id": 3, "current_price": 80.0, "price_change": 0.08, "price_change_percent": 0.1001, "bid": 73.75, "ask": 87.08, "bid_size": 100, "ask_size": 100, "open": 79.46, "high": 80.66, "low": 78.39, "close": 80.0, "prev_day_close": 79.92, "volume": 266515, "iv30": 30.196, "iv30_change": -2.971, "iv30_change_percent": -8.9577, "seqno": 21108434108, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "BRC"}