{"timestamp": "2026-11-04 01:39:18", "data": {"options": [{"option": "BRCC261120C00001000", "bid": 7.5, "bid_size": 85.0, "ask": 9.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 8.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BRCC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "BRCC261120C00002000", "bid": 6.5, "bid_size": 95.0, "ask": 8.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "BRCC261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 6.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BRCC261120C00003000", "bid": 5.4, "bid_size": 95.0, "ask": 7.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0025, "vega": 0.0001, "theta": -0.001, "rho": 0.0001, "theo": 6.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "BRCC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 5.0336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0014, "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": 0.375}, {"option": "BRCC261120C00004000", "bid": 4.4, "bid_size": 100.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0063, "vega": 0.0003, "theta": -0.0019, "rho": 0.0004, "theo": 5.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "BRCC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 3.9293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "BRCC261120C00005000", "bid": 3.5, "bid_size": 95.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0125, "vega": 0.0007, "theta": -0.0032, "rho": 0.0009, "theo": 4.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "BRCC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.6185, "open_interest": 0.0, "volume": 22.0, "delta": -0.0149, "gamma": 0.0115, "vega": 0.0008, "theta": -0.0034, "rho": -0.0001, "theo": 0.0188, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:06:59", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "BRCC261120C00006000", "bid": 2.6, "bid_size": 95.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0263, "vega": 0.0014, "theta": -0.0052, "rho": 0.0014, "theo": 3.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "BRCC261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.2234, "open_interest": 1.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0252, "vega": 0.0015, "theta": -0.0054, "rho": -0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T15:39:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRCC261120C00007000", "bid": 1.6, "bid_size": 138.0, "ask": 4.1, "ask_size": 13.0, "iv": 1.1006, "open_interest": 2.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0554, "vega": 0.0027, "theta": -0.0086, "rho": 0.002, "theo": 2.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-10-15T11:37:47", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BRCC261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.8668, "open_interest": 15.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0544, "vega": 0.0027, "theta": -0.0087, "rho": -0.0004, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T09:54:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRCC261120C00008000", "bid": 0.75, "bid_size": 212.0, "ask": 3.2, "ask_size": 28.0, "iv": 1.0311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.1112, "vega": 0.0048, "theta": -0.0137, "rho": 0.0023, "theo": 1.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BRCC261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 201.0, "iv": 1.6768, "open_interest": 26.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.1102, "vega": 0.0048, "theta": -0.0137, "rho": -0.0008, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:42:04", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BRCC261120C00009000", "bid": 0.9, "bid_size": 147.0, "ask": 1.4, "ask_size": 81.0, "iv": 0.857, "open_interest": 9.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.1836, "vega": 0.0073, "theta": -0.0194, "rho": 0.0023, "theo": 1.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-01T11:03:19", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BRCC261120P00009000", "bid": 0.2, "bid_size": 92.0, "ask": 0.7, "ask_size": 279.0, "iv": 0.9658, "open_interest": 498.0, "volume": 133.0, "delta": -0.2985, "gamma": 0.1827, "vega": 0.0073, "theta": -0.0194, "rho": -0.0017, "theo": 0.3963, "change": 0.26, "open": 0.75, "high": 0.75, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T15:47:42", "percent_change": 130.0, "prev_day_close": 0.200000006705523}, {"option": "BRCC261120C00010000", "bid": 0.4, "bid_size": 125.0, "ask": 0.8, "ask_size": 64.0, "iv": 0.8286, "open_interest": 17.0, "volume": 55.0, "delta": 0.4916, "gamma": 0.2127, "vega": 0.0084, "theta": -0.0221, "rho": 0.0018, "theo": 0.6456, "change": -2.38, "open": 0.6, "high": 0.75, "low": 0.6, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T15:55:44", "percent_change": -79.3333, "prev_day_close": 3.00000011920929}, {"option": "BRCC261120P00010000", "bid": 0.75, "bid_size": 58.0, "ask": 1.9, "ask_size": 220.0, "iv": 1.4307, "open_interest": 49.0, "volume": 14.0, "delta": -0.506, "gamma": 0.2121, "vega": 0.0084, "theta": -0.022, "rho": -0.003, "theo": 0.8647, "change": 0.7, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:45:16", "percent_change": 233.333, "prev_day_close": 0.300000006332994}, {"option": "BRCC261120C00011000", "bid": 0.05, "bid_size": 1910.0, "ask": 0.6, "ask_size": 176.0, "iv": 0.8851, "open_interest": 44.0, "volume": 8.0, "delta": 0.3134, "gamma": 0.1805, "vega": 0.0075, "theta": -0.0204, "rho": 0.0013, "theo": 0.3535, "change": -2.15, "open": 0.35, "high": 0.75, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:18:32", "percent_change": -86.0, "prev_day_close": 2.5}, {"option": "BRCC261120P00011000", "bid": 1.35, "bid_size": 76.0, "ask": 3.5, "ask_size": 137.0, "iv": 1.9746, "open_interest": 39.0, "volume": 1.0, "delta": -0.6837, "gamma": 0.1802, "vega": 0.0075, "theta": -0.0203, "rho": -0.0041, "theo": 1.5709, "change": 1.8, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T09:45:01", "percent_change": 300.0, "prev_day_close": 0.600000008940697}, {"option": "BRCC261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 1.249, "open_interest": 7.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.1327, "vega": 0.0059, "theta": -0.0169, "rho": 0.0008, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:43:57", "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "BRCC261120P00012000", "bid": 2.0, "bid_size": 211.0, "ask": 3.1, "ask_size": 103.0, "iv": 1.1898, "open_interest": 35.0, "volume": 27.0, "delta": -0.7994, "gamma": 0.1327, "vega": 0.0059, "theta": -0.0166, "rho": -0.0047, "theo": 2.4203, "change": 1.475, "open": 3.08, "high": 3.08, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T12:11:59", "percent_change": 137.209, "prev_day_close": 1.07500001788139}, {"option": "BRCC261120C00013000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 127.0, "iv": 1.1525, "open_interest": 18.0, "volume": 1.0, "delta": 0.128, "gamma": 0.0937, "vega": 0.0044, "theta": -0.0134, "rho": 0.0005, "theo": 0.1264, "change": -1.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:34:30", "percent_change": -87.234, "prev_day_close": 1.17500001192093}, {"option": "BRCC261120P00013000", "bid": 3.0, "bid_size": 94.0, "ask": 4.9, "ask_size": 19.0, "iv": 2.0021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.094, "vega": 0.0044, "theta": -0.013, "rho": -0.005, "theo": 3.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BRCC261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 2.6748, "open_interest": 3.0, "volume": 3.0, "delta": 0.0859, "gamma": 0.0662, "vega": 0.0033, "theta": -0.0105, "rho": 0.0004, "theo": 0.0823, "change": -1.19, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:34:30", "percent_change": -99.1667, "prev_day_close": 1.20000001788139}, {"option": "BRCC261120P00014000", "bid": 3.9, "bid_size": 94.0, "ask": 5.5, "ask_size": 18.0, "iv": 1.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0667, "vega": 0.0033, "theta": -0.01, "rho": -0.005, "theo": 4.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BRCC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 112.0, "iv": 1.8995, "open_interest": 10.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0475, "vega": 0.0025, "theta": -0.0082, "rho": 0.0002, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T10:46:09", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BRCC261120P00015000", "bid": 4.8, "bid_size": 84.0, "ask": 6.8, "ask_size": 20.0, "iv": 2.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0481, "vega": 0.0025, "theta": -0.0077, "rho": -0.0048, "theo": 5.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "BRCC261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.0696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0347, "vega": 0.0019, "theta": -0.0065, "rho": 0.0002, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 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": "BRCC261120P00016000", "bid": 5.7, "bid_size": 84.0, "ask": 7.6, "ask_size": 13.0, "iv": 2.1813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0355, "vega": 0.0019, "theta": -0.0059, "rho": -0.0046, "theo": 6.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BRCC261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0259, "vega": 0.0015, "theta": -0.0052, "rho": 0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 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": "BRCC261120P00017000", "bid": 6.7, "bid_size": 84.0, "ask": 9.3, "ask_size": 12.0, "iv": 2.8751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0268, "vega": 0.0014, "theta": -0.0045, "rho": -0.0043, "theo": 7.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BRCC261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 657.0, "iv": 3.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0196, "vega": 0.0012, "theta": -0.0042, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BRCC261120P00018000", "bid": 7.7, "bid_size": 84.0, "ask": 10.3, "ask_size": 13.0, "iv": 3.032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0207, "vega": 0.0011, "theta": -0.0035, "rho": -0.0041, "theo": 8.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BRCC261218C00002000", "bid": 6.5, "bid_size": 50.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.005, "vega": 0.0014, "theta": -0.0038, "rho": 0.0012, "theo": 7.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "BRCC261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 127.0, "iv": 4.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0046, "vega": 0.0015, "theta": -0.0048, "rho": -0.0003, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 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": "BRCC261218C00003000", "bid": 5.5, "bid_size": 50.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0092, "vega": 0.0022, "theta": -0.005, "rho": 0.002, "theo": 6.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BRCC261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 3.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0087, "vega": 0.0023, "theta": -0.0058, "rho": -0.0005, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 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": "BRCC261218C00004000", "bid": 4.4, "bid_size": 85.0, "ask": 7.3, "ask_size": 12.0, "iv": 1.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0155, "vega": 0.0032, "theta": -0.0061, "rho": 0.0027, "theo": 5.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "BRCC261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 119.0, "iv": 2.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0149, "vega": 0.0033, "theta": -0.0068, "rho": -0.0007, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 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": "BRCC261218C00005000", "bid": 3.5, "bid_size": 85.0, "ask": 6.7, "ask_size": 18.0, "iv": 1.8377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0249, "vega": 0.0045, "theta": -0.0073, "rho": 0.0036, "theo": 4.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "BRCC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 123.0, "iv": 2.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0242, "vega": 0.0045, "theta": -0.0078, "rho": -0.001, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 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": "BRCC261218C00006000", "bid": 2.65, "bid_size": 95.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0391, "vega": 0.006, "theta": -0.0085, "rho": 0.0043, "theo": 4.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BRCC261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 110.0, "iv": 1.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0383, "vega": 0.0061, "theta": -0.009, "rho": -0.0015, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 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": "BRCC261218C00007000", "bid": 1.75, "bid_size": 106.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0598, "vega": 0.008, "theta": -0.0099, "rho": 0.005, "theo": 3.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BRCC261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 117.0, "iv": 1.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0589, "vega": 0.008, "theta": -0.0102, "rho": -0.0022, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 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": "BRCC261218C00008000", "bid": 1.0, "bid_size": 104.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.9856, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.087, "vega": 0.0104, "theta": -0.0114, "rho": 0.0054, "theo": 2.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BRCC261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 125.0, "iv": 1.7416, "open_interest": 2.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0863, "vega": 0.0104, "theta": -0.0116, "rho": -0.0033, "theo": 0.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T15:16:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRCC261218C00009000", "bid": 0.3, "bid_size": 717.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.113, "vega": 0.0125, "theta": -0.0128, "rho": 0.0052, "theo": 1.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "BRCC261218P00009000", "bid": 0.55, "bid_size": 74.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.336, "gamma": 0.1125, "vega": 0.0125, "theta": -0.0129, "rho": -0.0048, "theo": 0.8711, "change": 0.0, "open": 0.0, "high": 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": "BRCC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 67.0, "iv": 0.9883, "open_interest": 0.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.1231, "vega": 0.0136, "theta": -0.0139, "rho": 0.0046, "theo": 1.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BRCC261218P00010000", "bid": 0.8, "bid_size": 134.0, "ask": 3.4, "ask_size": 68.0, "iv": 1.4572, "open_interest": 1.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.1229, "vega": 0.0136, "theta": -0.0139, "rho": -0.0066, "theo": 1.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T15:14:15", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "BRCC261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 187.0, "iv": 1.1562, "open_interest": 2.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.1164, "vega": 0.0134, "theta": -0.0144, "rho": 0.0038, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T10:34:52", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BRCC261218P00011000", "bid": 1.65, "bid_size": 95.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.8668, "open_interest": 35.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.1166, "vega": 0.0134, "theta": -0.0142, "rho": -0.0082, "theo": 2.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:09:17", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BRCC261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 178.0, "iv": 1.4183, "open_interest": 1.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.1035, "vega": 0.0127, "theta": -0.0145, "rho": 0.0032, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-19T11:50:27", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "BRCC261218P00012000", "bid": 2.5, "bid_size": 54.0, "ask": 3.1, "ask_size": 98.0, "iv": 0.9501, "open_interest": 23.0, "volume": 5.0, "delta": -0.6429, "gamma": 0.1038, "vega": 0.0127, "theta": -0.0142, "rho": -0.0094, "theo": 2.9063, "change": 2.2, "open": 3.05, "high": 3.25, "low": 3.05, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T10:26:39", "percent_change": 209.524, "prev_day_close": 1.04999997653067}, {"option": "BRCC261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 139.0, "iv": 0.9212, "open_interest": 1.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0904, "vega": 0.0118, "theta": -0.0143, "rho": 0.0027, "theo": 0.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T12:28:10", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BRCC261218P00013000", "bid": 3.1, "bid_size": 135.0, "ask": 5.7, "ask_size": 59.0, "iv": 1.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0909, "vega": 0.0118, "theta": -0.0138, "rho": -0.0104, "theo": 3.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BRCC261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 174.0, "iv": 1.2611, "open_interest": 3.0, "volume": 2.0, "delta": 0.2512, "gamma": 0.079, "vega": 0.0109, "theta": -0.014, "rho": 0.0023, "theo": 0.4894, "change": -1.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:34:49", "percent_change": -80.0, "prev_day_close": 1.25}, {"option": "BRCC261218P00014000", "bid": 4.1, "bid_size": 132.0, "ask": 6.0, "ask_size": 26.0, "iv": 1.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0797, "vega": 0.0109, "theta": -0.0134, "rho": -0.0113, "theo": 4.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BRCC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0696, "vega": 0.0101, "theta": -0.0136, "rho": 0.002, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "BRCC261218P00015000", "bid": 5.0, "bid_size": 94.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0704, "vega": 0.0101, "theta": -0.0128, "rho": -0.012, "theo": 5.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BRCC261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0618, "vega": 0.0093, "theta": -0.0131, "rho": 0.0018, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "BRCC261218P00016000", "bid": 5.7, "bid_size": 94.0, "ask": 8.0, "ask_size": 13.0, "iv": 1.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0627, "vega": 0.0093, "theta": -0.0122, "rho": -0.0124, "theo": 6.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "BRCC261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0553, "vega": 0.0087, "theta": -0.0127, "rho": 0.0016, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "BRCC261218P00017000", "bid": 6.7, "bid_size": 84.0, "ask": 8.9, "ask_size": 12.0, "iv": 1.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0563, "vega": 0.0086, "theta": -0.0117, "rho": -0.0129, "theo": 7.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BRCC261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0498, "vega": 0.0081, "theta": -0.0122, "rho": 0.0014, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRCC261218P00018000", "bid": 7.7, "bid_size": 84.0, "ask": 9.9, "ask_size": 16.0, "iv": 1.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.051, "vega": 0.008, "theta": -0.0111, "rho": -0.0132, "theo": 8.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BRCC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 1.7509, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0414, "vega": 0.0071, "theta": -0.0114, "rho": 0.0012, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 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": "BRCC261218P00020000", "bid": 9.8, "bid_size": 84.0, "ask": 11.9, "ask_size": 12.0, "iv": 1.9191, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0427, "vega": 0.007, "theta": -0.01, "rho": -0.0138, "theo": 10.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "BRCC270115C00001000", "bid": 7.4, "bid_size": 110.0, "ask": 9.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0024, "vega": 0.0015, "theta": -0.0035, "rho": 0.0009, "theo": 8.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T14:03:19", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "BRCC270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 4.9943, "open_interest": 1.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0021, "vega": 0.0015, "theta": -0.0039, "rho": -0.0006, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T12:02:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRCC270115C00002000", "bid": 6.4, "bid_size": 110.0, "ask": 8.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0058, "vega": 0.0028, "theta": -0.0049, "rho": 0.002, "theo": 7.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:47:42", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "BRCC270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1035.0, "iv": 3.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0053, "vega": 0.0028, "theta": -0.0053, "rho": -0.001, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-11T15:25:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRCC270115C00003000", "bid": 5.3, "bid_size": 110.0, "ask": 7.4, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0103, "vega": 0.0041, "theta": -0.0059, "rho": 0.0032, "theo": 7.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T10:12:45", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "BRCC270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 2.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0098, "vega": 0.0042, "theta": -0.0063, "rho": -0.0014, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 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": "BRCC270115C00004000", "bid": 4.3, "bid_size": 118.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0166, "vega": 0.0056, "theta": -0.0067, "rho": 0.0043, "theo": 6.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BRCC270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 1.9014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.016, "vega": 0.0056, "theta": -0.007, "rho": -0.0019, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 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": "BRCC270115C00005000", "bid": 3.5, "bid_size": 136.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0253, "vega": 0.0072, "theta": -0.0074, "rho": 0.0054, "theo": 5.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "BRCC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 1.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0245, "vega": 0.0073, "theta": -0.0077, "rho": -0.0025, "theo": 0.4073, "change": 0.0, "open": 0.0, "high": 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": "BRCC270115C00006000", "bid": 2.65, "bid_size": 142.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0371, "vega": 0.0092, "theta": -0.0081, "rho": 0.0065, "theo": 4.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BRCC270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 126.0, "iv": 1.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0364, "vega": 0.0092, "theta": -0.0083, "rho": -0.0034, "theo": 0.4997, "change": 0.0, "open": 0.0, "high": 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": "BRCC270115C00007000", "bid": 1.8, "bid_size": 163.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.81, "open_interest": 0.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.0529, "vega": 0.0114, "theta": -0.0088, "rho": 0.0074, "theo": 3.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BRCC270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 187.0, "iv": 1.674, "open_interest": 11.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0521, "vega": 0.0115, "theta": -0.0089, "rho": -0.0045, "theo": 0.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T10:12:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRCC270115C00008000", "bid": 1.2, "bid_size": 172.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.9998, "open_interest": 2.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0715, "vega": 0.0138, "theta": -0.0095, "rho": 0.0079, "theo": 2.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BRCC270115P00008000", "bid": 0.05, "bid_size": 1981.0, "ask": 2.95, "ask_size": 174.0, "iv": 1.4767, "open_interest": 2.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0708, "vega": 0.0138, "theta": -0.0096, "rho": -0.0061, "theo": 0.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-05T10:19:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRCC270115C00009000", "bid": 0.65, "bid_size": 286.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.6436, "open_interest": 12.0, "volume": 0.0, "delta": 0.6549, "gamma": 0.0874, "vega": 0.0159, "theta": -0.0103, "rho": 0.0078, "theo": 1.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-15T13:12:25", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "BRCC270115P00009000", "bid": 0.7, "bid_size": 128.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.9282, "open_interest": 2.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.087, "vega": 0.0159, "theta": -0.0103, "rho": -0.0082, "theo": 1.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-19T13:32:47", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BRCC270115C00010000", "bid": 0.2, "bid_size": 2076.0, "ask": 1.7, "ask_size": 126.0, "iv": 0.6037, "open_interest": 35.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0934, "vega": 0.0171, "theta": -0.0111, "rho": 0.0072, "theo": 1.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-10-19T10:08:23", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "BRCC270115P00010000", "bid": 1.25, "bid_size": 235.0, "ask": 1.85, "ask_size": 54.0, "iv": 0.8262, "open_interest": 2.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0933, "vega": 0.0171, "theta": -0.0111, "rho": -0.0105, "theo": 1.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T10:23:03", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "BRCC270115C00011000", "bid": 0.65, "bid_size": 306.0, "ask": 1.45, "ask_size": 305.0, "iv": 0.8657, "open_interest": 98.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.0904, "vega": 0.0173, "theta": -0.0118, "rho": 0.0064, "theo": 1.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-15T12:41:53", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BRCC270115P00011000", "bid": 1.95, "bid_size": 140.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.7874, "open_interest": 1.0, "volume": 50.0, "delta": -0.5104, "gamma": 0.0906, "vega": 0.0173, "theta": -0.0116, "rho": -0.0127, "theo": 2.4863, "change": 1.145, "open": 2.77, "high": 2.77, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-03T15:46:20", "percent_change": 93.4694, "prev_day_close": 1.22500002384186}, {"option": "BRCC270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 169.0, "iv": 0.785, "open_interest": 2.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.0837, "vega": 0.017, "theta": -0.0122, "rho": 0.0056, "theo": 1.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-04T09:30:07", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "BRCC270115P00012000", "bid": 2.2, "bid_size": 255.0, "ask": 4.3, "ask_size": 204.0, "iv": 1.0254, "open_interest": 50.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.0842, "vega": 0.017, "theta": -0.0121, "rho": -0.0146, "theo": 3.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T10:14:19", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BRCC270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 73.0, "iv": 1.0561, "open_interest": 11.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0766, "vega": 0.0165, "theta": -0.0126, "rho": 0.0051, "theo": 0.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-17T10:41:45", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "BRCC270115P00013000", "bid": 3.3, "bid_size": 74.0, "ask": 5.0, "ask_size": 70.0, "iv": 1.104, "open_interest": 15.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0773, "vega": 0.0165, "theta": -0.0123, "rho": -0.0162, "theo": 4.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-17T11:34:24", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BRCC270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 210.0, "iv": 1.1713, "open_interest": 41.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0702, "vega": 0.0159, "theta": -0.0128, "rho": 0.0046, "theo": 0.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BRCC270115P00014000", "bid": 4.0, "bid_size": 152.0, "ask": 6.0, "ask_size": 81.0, "iv": 1.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.071, "vega": 0.0159, "theta": -0.0125, "rho": -0.0175, "theo": 5.0768, "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": 2.72500002384186}, {"option": "BRCC270115C00015000", "bid": 0.1, "bid_size": 117.0, "ask": 1.4, "ask_size": 499.0, "iv": 1.1912, "open_interest": 31.0, "volume": 600.0, "delta": 0.3098, "gamma": 0.0645, "vega": 0.0153, "theta": -0.0129, "rho": 0.0042, "theo": 0.8156, "change": -0.66, "open": 0.25, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T12:16:01", "percent_change": -73.3333, "prev_day_close": 0.900000024586916}, {"option": "BRCC270115P00015000", "bid": 4.9, "bid_size": 97.0, "ask": 6.8, "ask_size": 80.0, "iv": 1.1334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0655, "vega": 0.0153, "theta": -0.0125, "rho": -0.0187, "theo": 6.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BRCC270115C00016000", "bid": 0.05, "bid_size": 338.0, "ask": 1.5, "ask_size": 374.0, "iv": 1.2978, "open_interest": 3.0, "volume": 1177.0, "delta": 0.2862, "gamma": 0.0597, "vega": 0.0148, "theta": -0.0129, "rho": 0.0039, "theo": 0.7587, "change": -1.19, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T11:59:04", "percent_change": -88.1481, "prev_day_close": 1.35000002384186}, {"option": "BRCC270115P00016000", "bid": 6.0, "bid_size": 84.0, "ask": 8.0, "ask_size": 77.0, "iv": 1.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0608, "vega": 0.0147, "theta": -0.0125, "rho": -0.0198, "theo": 6.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BRCC270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 163.0, "iv": 1.1788, "open_interest": 1.0, "volume": 1.0, "delta": 0.2664, "gamma": 0.0555, "vega": 0.0143, "theta": -0.013, "rho": 0.0036, "theo": 0.7113, "change": -1.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:35:55", "percent_change": -88.4615, "prev_day_close": 1.29999998211861}, {"option": "BRCC270115P00017000", "bid": 7.0, "bid_size": 84.0, "ask": 8.8, "ask_size": 69.0, "iv": 1.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0567, "vega": 0.0142, "theta": -0.0125, "rho": -0.0208, "theo": 7.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BRCC270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 141.0, "iv": 1.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0519, "vega": 0.0138, "theta": -0.0129, "rho": 0.0034, "theo": 0.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BRCC270115P00018000", "bid": 8.0, "bid_size": 37.0, "ask": 10.0, "ask_size": 71.0, "iv": 1.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0532, "vega": 0.0137, "theta": -0.0124, "rho": -0.0218, "theo": 8.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BRCC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 247.0, "iv": 1.5319, "open_interest": 79.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.046, "vega": 0.0129, "theta": -0.0128, "rho": 0.003, "theo": 0.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T13:15:29", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BRCC270115P00020000", "bid": 9.6, "bid_size": 101.0, "ask": 11.8, "ask_size": 13.0, "iv": 1.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0475, "vega": 0.0128, "theta": -0.0122, "rho": -0.0233, "theo": 10.7656, "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": 7.29999995231628}, {"option": "BRCC270416C00001000", "bid": 7.1, "bid_size": 50.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0024, "vega": 0.0019, "theta": 0.0, "rho": 0.002, "theo": 8.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:47:51", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BRCC270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 152.0, "iv": 2.2211, "open_interest": 2.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.002, "vega": 0.002, "theta": -0.0014, "rho": -0.001, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T13:33:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BRCC270416C00002000", "bid": 6.1, "bid_size": 50.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0057, "vega": 0.0038, "theta": -0.0004, "rho": 0.0045, "theo": 7.9481, "change": 0.0, "open": 0.0, "high": 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": "BRCC270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 155.0, "iv": 2.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0052, "vega": 0.004, "theta": -0.0021, "rho": -0.0018, "theo": 0.1859, "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": 0.375}, {"option": "BRCC270416C00003000", "bid": 5.2, "bid_size": 85.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0102, "vega": 0.006, "theta": -0.0012, "rho": 0.0072, "theo": 7.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BRCC270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.6386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0096, "vega": 0.0061, "theta": -0.0026, "rho": -0.0029, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 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": "BRCC270416C00004000", "bid": 4.4, "bid_size": 95.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0162, "vega": 0.0086, "theta": -0.002, "rho": 0.01, "theo": 6.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "BRCC270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 153.0, "iv": 1.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0157, "vega": 0.0086, "theta": -0.0032, "rho": -0.0042, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 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": "BRCC270416C00005000", "bid": 3.6, "bid_size": 95.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.7727, "open_interest": 1.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0241, "vega": 0.0114, "theta": -0.0027, "rho": 0.0125, "theo": 5.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-09T15:42:04", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BRCC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 159.0, "iv": 1.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0236, "vega": 0.0114, "theta": -0.0038, "rho": -0.006, "theo": 0.4903, "change": 0.0, "open": 0.0, "high": 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": "BRCC270416C00006000", "bid": 2.9, "bid_size": 95.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0337, "vega": 0.0146, "theta": -0.0035, "rho": 0.0147, "theo": 4.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "BRCC270416P00006000", "bid": 0.25, "bid_size": 134.0, "ask": 1.55, "ask_size": 9.0, "iv": 1.1675, "open_interest": 1.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0334, "vega": 0.0146, "theta": -0.0044, "rho": -0.0083, "theo": 0.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRCC270416C00007000", "bid": 2.3, "bid_size": 134.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": 0.799, "gamma": 0.044, "vega": 0.018, "theta": -0.0044, "rho": 0.0162, "theo": 3.7645, "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": 6.45000004768372}, {"option": "BRCC270416P00007000", "bid": 0.25, "bid_size": 1579.0, "ask": 1.8, "ask_size": 222.0, "iv": 0.9977, "open_interest": 21.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.044, "vega": 0.018, "theta": -0.005, "rho": -0.0113, "theo": 0.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-09T15:37:09", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BRCC270416C00008000", "bid": 2.15, "bid_size": 162.0, "ask": 3.6, "ask_size": 111.0, "iv": 0.7799, "open_interest": 2.0, "volume": 2.0, "delta": 0.737, "gamma": 0.0536, "vega": 0.021, "theta": -0.0051, "rho": 0.0167, "theo": 3.1429, "change": -2.9, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T09:37:17", "percent_change": -51.3274, "prev_day_close": 5.64999985694885}, {"option": "BRCC270416P00008000", "bid": 0.45, "bid_size": 439.0, "ask": 3.4, "ask_size": 219.0, "iv": 1.2069, "open_interest": 1.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0539, "vega": 0.021, "theta": -0.0056, "rho": -0.0148, "theo": 1.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "BRCC270416C00009000", "bid": 1.25, "bid_size": 275.0, "ask": 3.9, "ask_size": 150.0, "iv": 0.8657, "open_interest": 5.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.0607, "vega": 0.0234, "theta": -0.0058, "rho": 0.0164, "theo": 2.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-11-02T10:04:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BRCC270416P00009000", "bid": 1.35, "bid_size": 284.0, "ask": 3.6, "ask_size": 221.0, "iv": 1.1948, "open_interest": 1.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.0614, "vega": 0.0234, "theta": -0.006, "rho": -0.0186, "theo": 1.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-28T09:30:28", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "BRCC270416C00010000", "bid": 1.6, "bid_size": 189.0, "ask": 2.7, "ask_size": 210.0, "iv": 0.8576, "open_interest": 4.0, "volume": 0.0, "delta": 0.606, "gamma": 0.0647, "vega": 0.0249, "theta": -0.0063, "rho": 0.0157, "theo": 2.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BRCC270416P00010000", "bid": 2.15, "bid_size": 37.0, "ask": 2.6, "ask_size": 205.0, "iv": 0.8983, "open_interest": 50.0, "volume": 26.0, "delta": -0.3877, "gamma": 0.0658, "vega": 0.025, "theta": -0.0064, "rho": -0.0225, "theo": 2.3562, "change": 0.5, "open": 2.35, "high": 2.35, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T14:54:59", "percent_change": 27.7778, "prev_day_close": 1.80000004917383}, {"option": "BRCC270416C00011000", "bid": 0.5, "bid_size": 1100.0, "ask": 2.25, "ask_size": 141.0, "iv": 0.69, "open_interest": 4.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.066, "vega": 0.0257, "theta": -0.0066, "rho": 0.0147, "theo": 1.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-10-26T15:03:18", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BRCC270416P00011000", "bid": 2.6, "bid_size": 156.0, "ask": 3.4, "ask_size": 94.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0674, "vega": 0.0257, "theta": -0.0065, "rho": -0.0262, "theo": 3.0296, "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": 2.04999995231628}, {"option": "BRCC270416C00012000", "bid": 0.3, "bid_size": 1108.0, "ask": 2.15, "ask_size": 191.0, "iv": 0.7421, "open_interest": 3.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0653, "vega": 0.0259, "theta": -0.0069, "rho": 0.0136, "theo": 1.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "BRCC270416P00012000", "bid": 3.3, "bid_size": 147.0, "ask": 5.6, "ask_size": 117.0, "iv": 1.1792, "open_interest": 0.0, "volume": 1.0, "delta": -0.5015, "gamma": 0.0671, "vega": 0.0259, "theta": -0.0066, "rho": -0.0295, "theo": 3.7724, "change": 2.075, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T09:43:58", "percent_change": 85.567, "prev_day_close": 2.42499995231628}, {"option": "BRCC270416C00013000", "bid": 0.95, "bid_size": 233.0, "ask": 1.5, "ask_size": 267.0, "iv": 0.8344, "open_interest": 73.0, "volume": 8.0, "delta": 0.4496, "gamma": 0.0636, "vega": 0.0257, "theta": -0.007, "rho": 0.0126, "theo": 1.4832, "change": -1.65, "open": 1.4, "high": 1.4, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T15:32:20", "percent_change": -57.8947, "prev_day_close": 2.85000002384186}, {"option": "BRCC270416P00013000", "bid": 4.0, "bid_size": 143.0, "ask": 5.6, "ask_size": 117.0, "iv": 1.026, "open_interest": 2.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0657, "vega": 0.0256, "theta": -0.0065, "rho": -0.0323, "theo": 4.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T10:15:14", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "BRCC270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 320.0, "iv": 1.0228, "open_interest": 3.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.0612, "vega": 0.0253, "theta": -0.0071, "rho": 0.0117, "theo": 1.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "BRCC270416P00014000", "bid": 4.7, "bid_size": 139.0, "ask": 6.5, "ask_size": 102.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0636, "vega": 0.0252, "theta": -0.0064, "rho": -0.035, "theo": 5.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "BRCC270416C00015000", "bid": 0.05, "bid_size": 2127.0, "ask": 2.8, "ask_size": 99.0, "iv": 1.0647, "open_interest": 16.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.0586, "vega": 0.0247, "theta": -0.0071, "rho": 0.0108, "theo": 1.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T13:47:49", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BRCC270416P00015000", "bid": 5.5, "bid_size": 71.0, "ask": 7.9, "ask_size": 16.0, "iv": 1.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0613, "vega": 0.0245, "theta": -0.0062, "rho": -0.0371, "theo": 6.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BRCC270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 106.0, "iv": 0.9118, "open_interest": 20.0, "volume": 0.0, "delta": 0.3482, "gamma": 0.056, "vega": 0.0241, "theta": -0.007, "rho": 0.01, "theo": 1.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-10-19T10:54:30", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BRCC270416P00016000", "bid": 6.4, "bid_size": 71.0, "ask": 8.3, "ask_size": 14.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.059, "vega": 0.0238, "theta": -0.006, "rho": -0.0393, "theo": 7.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BRCC270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 130.0, "iv": 1.0216, "open_interest": 8.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0534, "vega": 0.0234, "theta": -0.007, "rho": 0.0094, "theo": 1.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-26T14:39:22", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BRCC270416P00017000", "bid": 7.2, "bid_size": 68.0, "ask": 9.2, "ask_size": 14.0, "iv": 1.0784, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0566, "vega": 0.0229, "theta": -0.0058, "rho": -0.0405, "theo": 8.0441, "change": 0.0, "open": 0.0, "high": 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": "BRCC270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 221.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.0509, "vega": 0.0227, "theta": -0.0069, "rho": 0.0088, "theo": 0.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BRCC270416P00018000", "bid": 8.1, "bid_size": 64.0, "ask": 10.1, "ask_size": 12.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0544, "vega": 0.0221, "theta": -0.0055, "rho": -0.0422, "theo": 8.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BRCC270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 199.0, "iv": 0.9765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0463, "vega": 0.0213, "theta": -0.0067, "rho": 0.0077, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BRCC270416P00020000", "bid": 9.9, "bid_size": 84.0, "ask": 12.0, "ask_size": 12.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0503, "vega": 0.0204, "theta": -0.0049, "rho": -0.0441, "theo": 10.817, "change": 0.0, "open": 0.0, "high": 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": "BRCC1270115C00000500", "bid": 0.2, "bid_size": 2193.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0245, "vega": 0.0071, "theta": -0.0067, "rho": 0.0074, "theo": 0.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-09T11:57:27", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BRCC1270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0245, "vega": 0.0071, "theta": -0.0072, "rho": -0.0023, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 1.4901, "open_interest": 97.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.0931, "vega": 0.0172, "theta": -0.0111, "rho": 0.0083, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:15:38", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BRCC1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0941, "vega": 0.0172, "theta": -0.0112, "rho": -0.0101, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.3363, "open_interest": 102.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0673, "vega": 0.015, "theta": -0.0118, "rho": 0.0044, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:20:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BRCC1270115P00001500", "bid": 0.35, "bid_size": 1660.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.069, "vega": 0.0149, "theta": -0.0116, "rho": -0.0176, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "BRCC1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 678.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0462, "vega": 0.012, "theta": -0.0109, "rho": 0.0029, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T11:05:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270115P00002000", "bid": 0.8, "bid_size": 1854.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 211.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0484, "vega": 0.0115, "theta": -0.0104, "rho": -0.0207, "theo": 1.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BRCC1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.54, "open_interest": 2030.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0276, "vega": 0.0084, "theta": -0.009, "rho": 0.0017, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:29:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270115P00003000", "bid": 1.85, "bid_size": 1759.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0305, "vega": 0.0074, "theta": -0.0078, "rho": -0.0222, "theo": 2.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BRCC1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2570.0, "iv": 2.6801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0193, "vega": 0.0064, "theta": -0.0075, "rho": 0.0012, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270115P00004000", "bid": 2.8, "bid_size": 1759.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0236, "vega": 0.0048, "theta": -0.0055, "rho": -0.0196, "theo": 3.028, "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": 2.64999997615814}, {"option": "BRCC1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2174.0, "iv": 3.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0147, "vega": 0.0052, "theta": -0.0064, "rho": 0.0009, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270115P00005000", "bid": 2.75, "bid_size": 331.0, "ask": 6.2, "ask_size": 12.0, "iv": 5.039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0201, "vega": 0.003, "theta": -0.0057, "rho": -0.0151, "theo": 4.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BRCC1270416C00000500", "bid": 0.25, "bid_size": 1759.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0204, "vega": 0.0127, "theta": -0.0042, "rho": 0.0133, "theo": 0.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BRCC1270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0206, "vega": 0.0127, "theta": -0.0054, "rho": -0.0078, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270416C00001000", "bid": 0.05, "bid_size": 2559.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0609, "vega": 0.025, "theta": -0.0067, "rho": 0.0169, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "BRCC1270416P00001000", "bid": 0.05, "bid_size": 2462.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 1000.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.0627, "vega": 0.025, "theta": -0.0069, "rho": -0.0216, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0572, "vega": 0.0259, "theta": -0.008, "rho": 0.012, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270416P00001500", "bid": 0.35, "bid_size": 1759.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0605, "vega": 0.0253, "theta": -0.0073, "rho": -0.0352, "theo": 0.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "BRCC1270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0466, "vega": 0.0238, "theta": -0.0083, "rho": 0.0092, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270416P00002000", "bid": 0.85, "bid_size": 1759.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0507, "vega": 0.0224, "theta": -0.0067, "rho": -0.0428, "theo": 1.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BRCC1270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.0344, "vega": 0.0202, "theta": -0.0081, "rho": 0.0066, "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": 0.25}, {"option": "BRCC1270416P00003000", "bid": 1.85, "bid_size": 1759.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0398, "vega": 0.0174, "theta": -0.0048, "rho": -0.0492, "theo": 2.0617, "change": 0.0, "open": 0.0, "high": 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": "BRCC1270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0278, "vega": 0.0177, "theta": -0.0078, "rho": 0.0052, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRCC1270416P00004000", "bid": 2.8, "bid_size": 1759.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0343, "vega": 0.0133, "theta": -0.0027, "rho": -0.0486, "theo": 3.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}], "symbol": "BRCC", "security_type": "stock", "exchange_id": 3, "current_price": 9.77, "price_change": -2.9, "price_change_percent": -22.8887, "bid": 8.7, "ask": 13.09, "bid_size": 500, "ask_size": 200, "open": 10.06, "high": 9.91, "low": 8.03, "close": 9.77, "prev_day_close": 12.67, "volume": 339187, "iv30": 90.404, "iv30_change": -13.047, "iv30_change_percent": -12.6118, "seqno": 19602403645, "last_trade_time": "2026-11-03T15:59:57", "tick": "up"}, "symbol": "BRCC"}