{"timestamp": "2026-11-10 02:38:38", "data": {"options": [{"option": "BRF261120C00006000", "bid": 6.7, "bid_size": 268.0, "ask": 8.6, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.008, "vega": 0.0012, "theta": -0.0123, "rho": 0.002, "theo": 7.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BRF261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 2.7807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.008, "vega": 0.0012, "theta": -0.0132, "rho": -0.0001, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120C00007000", "bid": 5.7, "bid_size": 268.0, "ask": 7.6, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0118, "vega": 0.0015, "theta": -0.0136, "rho": 0.0023, "theo": 6.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BRF261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 2.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0118, "vega": 0.0015, "theta": -0.0144, "rho": -0.0001, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120C00008000", "bid": 4.7, "bid_size": 268.0, "ask": 6.6, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0176, "vega": 0.0019, "theta": -0.0149, "rho": 0.0026, "theo": 5.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BRF261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 1.915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0176, "vega": 0.0019, "theta": -0.0156, "rho": -0.0002, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120C00009000", "bid": 3.7, "bid_size": 268.0, "ask": 5.6, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0266, "vega": 0.0024, "theta": -0.0164, "rho": 0.0029, "theo": 4.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BRF261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 1.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0267, "vega": 0.0024, "theta": -0.0169, "rho": -0.0002, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120C00010000", "bid": 2.8, "bid_size": 268.0, "ask": 4.2, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0417, "vega": 0.0031, "theta": -0.018, "rho": 0.0032, "theo": 3.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BRF261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 1.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0418, "vega": 0.0032, "theta": -0.0184, "rho": -0.0003, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120C00011000", "bid": 2.05, "bid_size": 268.0, "ask": 3.2, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0686, "vega": 0.0042, "theta": -0.0198, "rho": 0.0034, "theo": 2.8677, "change": 0.0, "open": 0.0, "high": 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": "BRF261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 1.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0689, "vega": 0.0042, "theta": -0.0202, "rho": -0.0005, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120C00012000", "bid": 0.75, "bid_size": 268.0, "ask": 2.5, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.121, "vega": 0.0058, "theta": -0.022, "rho": 0.0034, "theo": 1.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "BRF261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 1.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.1216, "vega": 0.0058, "theta": -0.0223, "rho": -0.0007, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 390.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.2176, "vega": 0.0082, "theta": -0.0252, "rho": 0.0031, "theo": 1.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BRF261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 268.0, "iv": 0.7354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.2193, "vega": 0.0083, "theta": -0.0255, "rho": -0.0013, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BRF261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 331.0, "iv": 0.5137, "open_interest": 2.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.2437, "vega": 0.0095, "theta": -0.0299, "rho": 0.0021, "theo": 0.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:22:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BRF261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 264.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.2458, "vega": 0.0094, "theta": -0.0302, "rho": -0.0022, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BRF261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 0.8671, "open_interest": 0.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.1715, "vega": 0.0084, "theta": -0.0328, "rho": 0.0014, "theo": 0.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261120P00015000", "bid": 0.6, "bid_size": 268.0, "ask": 2.25, "ask_size": 111.0, "iv": 0.5852, "open_interest": 40.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.1729, "vega": 0.0083, "theta": -0.0329, "rho": -0.0027, "theo": 1.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-28T13:39:12", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "BRF261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 1.1442, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.1219, "vega": 0.0072, "theta": -0.0336, "rho": 0.001, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00016000", "bid": 1.8, "bid_size": 268.0, "ask": 3.0, "ask_size": 96.0, "iv": 0.7782, "open_interest": 27.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.123, "vega": 0.0071, "theta": -0.0336, "rho": -0.003, "theo": 2.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T09:35:37", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "BRF261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 1.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.092, "vega": 0.0062, "theta": -0.0335, "rho": 0.0008, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00017000", "bid": 2.55, "bid_size": 268.0, "ask": 4.3, "ask_size": 84.0, "iv": 1.0303, "open_interest": 1.0, "volume": 0.0, "delta": -0.825, "gamma": 0.093, "vega": 0.0061, "theta": -0.0335, "rho": -0.0032, "theo": 3.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "BRF261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 1.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0728, "vega": 0.0055, "theta": -0.0331, "rho": 0.0006, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00018000", "bid": 3.4, "bid_size": 268.0, "ask": 5.3, "ask_size": 84.0, "iv": 1.0203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0737, "vega": 0.0054, "theta": -0.033, "rho": -0.0033, "theo": 4.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BRF261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 1.7781, "open_interest": 1.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0597, "vega": 0.005, "theta": -0.0324, "rho": 0.0006, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-12T10:00:37", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00019000", "bid": 4.4, "bid_size": 268.0, "ask": 6.3, "ask_size": 84.0, "iv": 1.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0605, "vega": 0.0049, "theta": -0.0322, "rho": -0.0035, "theo": 5.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BRF261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 1.9498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0503, "vega": 0.0045, "theta": -0.0317, "rho": 0.0005, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00020000", "bid": 5.4, "bid_size": 268.0, "ask": 7.3, "ask_size": 84.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.051, "vega": 0.0044, "theta": -0.0314, "rho": -0.0035, "theo": 6.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T15:14:28", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BRF261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 2.1079, "open_interest": 1.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0432, "vega": 0.0042, "theta": -0.0309, "rho": 0.0004, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-09T13:35:40", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00021000", "bid": 6.4, "bid_size": 268.0, "ask": 8.3, "ask_size": 84.0, "iv": 1.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0439, "vega": 0.004, "theta": -0.0306, "rho": -0.0036, "theo": 7.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T14:33:27", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BRF261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 2.2545, "open_interest": 12.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0377, "vega": 0.0038, "theta": -0.0302, "rho": 0.0004, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T14:43:56", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00022000", "bid": 7.4, "bid_size": 268.0, "ask": 9.3, "ask_size": 84.0, "iv": 1.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0384, "vega": 0.0037, "theta": -0.0298, "rho": -0.0036, "theo": 8.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BRF261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 2.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0334, "vega": 0.0036, "theta": -0.0294, "rho": 0.0003, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00023000", "bid": 8.5, "bid_size": 268.0, "ask": 10.3, "ask_size": 84.0, "iv": 1.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0341, "vega": 0.0034, "theta": -0.029, "rho": -0.0037, "theo": 9.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BRF261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 2.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0299, "vega": 0.0034, "theta": -0.0287, "rho": 0.0003, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00024000", "bid": 9.3, "bid_size": 268.0, "ask": 11.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0305, "vega": 0.0032, "theta": -0.0282, "rho": -0.0037, "theo": 10.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BRF261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 2.6402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.027, "vega": 0.0031, "theta": -0.028, "rho": 0.0003, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00025000", "bid": 10.2, "bid_size": 268.0, "ask": 12.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0276, "vega": 0.003, "theta": -0.0274, "rho": -0.0038, "theo": 11.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BRF261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 2.7541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0246, "vega": 0.003, "theta": -0.0273, "rho": 0.0003, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BRF261120P00026000", "bid": 11.1, "bid_size": 268.0, "ask": 13.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0252, "vega": 0.0028, "theta": -0.0267, "rho": -0.0037, "theo": 12.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BRF261218C00010000", "bid": 2.8, "bid_size": 268.0, "ask": 4.5, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0438, "vega": 0.0071, "theta": -0.0069, "rho": 0.0097, "theo": 3.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "BRF261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 407.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0441, "vega": 0.0072, "theta": -0.0073, "rho": -0.0014, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 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": "BRF261218C00011000", "bid": 1.75, "bid_size": 268.0, "ask": 3.7, "ask_size": 268.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0682, "vega": 0.0092, "theta": -0.0075, "rho": 0.0102, "theo": 3.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-10-26T12:29:20", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BRF261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0689, "vega": 0.0093, "theta": -0.0079, "rho": -0.0019, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRF261218C00012000", "bid": 0.85, "bid_size": 268.0, "ask": 2.65, "ask_size": 386.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.1097, "vega": 0.0122, "theta": -0.0084, "rho": 0.0102, "theo": 2.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "BRF261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 268.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.1114, "vega": 0.0123, "theta": -0.0087, "rho": -0.0028, "theo": 0.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BRF261218C00013000", "bid": 0.15, "bid_size": 268.0, "ask": 1.9, "ask_size": 386.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.166, "vega": 0.016, "theta": -0.0097, "rho": 0.0091, "theo": 1.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BRF261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 268.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.1698, "vega": 0.0161, "theta": -0.01, "rho": -0.0045, "theo": 0.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BRF261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 389.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.511, "gamma": 0.1759, "vega": 0.018, "theta": -0.0117, "rho": 0.0069, "theo": 0.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BRF261218P00014000", "bid": 0.05, "bid_size": 267.0, "ask": 1.7, "ask_size": 268.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.1812, "vega": 0.0178, "theta": -0.012, "rho": -0.0066, "theo": 1.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "BRF261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.3827, "gamma": 0.142, "vega": 0.0172, "theta": -0.0132, "rho": 0.0051, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BRF261218P00015000", "bid": 0.7, "bid_size": 269.0, "ask": 2.4, "ask_size": 88.0, "iv": 0.4397, "open_interest": 1.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.1469, "vega": 0.0169, "theta": -0.0135, "rho": -0.0082, "theo": 1.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T14:39:01", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "BRF261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.5899, "open_interest": 1.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.1121, "vega": 0.0158, "theta": -0.014, "rho": 0.0041, "theo": 0.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:32:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRF261218P00016000", "bid": 2.0, "bid_size": 268.0, "ask": 3.2, "ask_size": 92.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.1162, "vega": 0.0153, "theta": -0.0143, "rho": -0.009, "theo": 2.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "BRF261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.091, "vega": 0.0144, "theta": -0.0145, "rho": 0.0034, "theo": 0.4731, "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": 0.5}, {"option": "BRF261218P00017000", "bid": 2.55, "bid_size": 268.0, "ask": 4.4, "ask_size": 92.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0944, "vega": 0.0138, "theta": -0.0148, "rho": -0.0096, "theo": 3.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BRF261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 0.8287, "open_interest": 1.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0761, "vega": 0.0133, "theta": -0.0147, "rho": 0.0029, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-21T13:21:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00018000", "bid": 3.4, "bid_size": 268.0, "ask": 5.4, "ask_size": 92.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0791, "vega": 0.0126, "theta": -0.0149, "rho": -0.01, "theo": 4.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BRF261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 0.9294, "open_interest": 2.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0651, "vega": 0.0124, "theta": -0.0148, "rho": 0.0025, "theo": 0.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T12:29:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00019000", "bid": 4.4, "bid_size": 268.0, "ask": 6.4, "ask_size": 92.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.0677, "vega": 0.0116, "theta": -0.0149, "rho": -0.0103, "theo": 5.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BRF261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0567, "vega": 0.0116, "theta": -0.0148, "rho": 0.0023, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00020000", "bid": 5.4, "bid_size": 210.0, "ask": 7.4, "ask_size": 90.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0592, "vega": 0.0107, "theta": -0.0149, "rho": -0.0105, "theo": 6.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BRF261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 1.1054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0502, "vega": 0.0109, "theta": -0.0148, "rho": 0.002, "theo": 0.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00021000", "bid": 6.4, "bid_size": 210.0, "ask": 8.4, "ask_size": 89.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0526, "vega": 0.01, "theta": -0.0148, "rho": -0.0108, "theo": 7.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T11:15:34", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BRF261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 1.1837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.045, "vega": 0.0102, "theta": -0.0147, "rho": 0.0019, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00022000", "bid": 7.4, "bid_size": 210.0, "ask": 9.4, "ask_size": 89.0, "iv": 1.0119, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0472, "vega": 0.0094, "theta": -0.0146, "rho": -0.0108, "theo": 8.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BRF261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 1.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0407, "vega": 0.0097, "theta": -0.0146, "rho": 0.0017, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00023000", "bid": 8.3, "bid_size": 210.0, "ask": 10.4, "ask_size": 89.0, "iv": 0.9969, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0428, "vega": 0.0088, "theta": -0.0144, "rho": -0.011, "theo": 9.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BRF261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 1.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0372, "vega": 0.0092, "theta": -0.0144, "rho": 0.0016, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00024000", "bid": 9.2, "bid_size": 210.0, "ask": 11.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0392, "vega": 0.0082, "theta": -0.0142, "rho": -0.011, "theo": 10.4659, "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": 10.4500002861023}, {"option": "BRF261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 1.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0342, "vega": 0.0088, "theta": -0.0142, "rho": 0.0015, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00025000", "bid": 10.1, "bid_size": 210.0, "ask": 12.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0362, "vega": 0.0078, "theta": -0.014, "rho": -0.0112, "theo": 11.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BRF261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 1.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0316, "vega": 0.0084, "theta": -0.0141, "rho": 0.0014, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00026000", "bid": 11.0, "bid_size": 210.0, "ask": 13.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0336, "vega": 0.0074, "theta": -0.0138, "rho": -0.0114, "theo": 12.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "BRF261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 1.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0294, "vega": 0.0081, "theta": -0.0139, "rho": 0.0013, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00027000", "bid": 11.9, "bid_size": 210.0, "ask": 14.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0314, "vega": 0.0069, "theta": -0.0135, "rho": -0.0113, "theo": 13.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "BRF261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 1.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0275, "vega": 0.0078, "theta": -0.0137, "rho": 0.0012, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00028000", "bid": 13.0, "bid_size": 210.0, "ask": 15.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0295, "vega": 0.0066, "theta": -0.0133, "rho": -0.0116, "theo": 14.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BRF261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 1.6143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0258, "vega": 0.0075, "theta": -0.0136, "rho": 0.0012, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00029000", "bid": 13.8, "bid_size": 210.0, "ask": 16.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0278, "vega": 0.0063, "theta": -0.0131, "rho": -0.0112, "theo": 15.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "BRF261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 1.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0243, "vega": 0.0072, "theta": -0.0134, "rho": 0.0011, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRF261218P00030000", "bid": 14.7, "bid_size": 210.0, "ask": 17.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0263, "vega": 0.006, "theta": -0.0129, "rho": -0.0108, "theo": 16.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "BRF270115C00009000", "bid": 3.5, "bid_size": 200.0, "ask": 5.8, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0264, "vega": 0.004, "theta": -0.0022, "rho": 0.005, "theo": 4.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BRF270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0296, "vega": 0.0065, "theta": -0.003, "rho": -0.0016, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BRF270115C00010000", "bid": 2.65, "bid_size": 201.0, "ask": 4.8, "ask_size": 202.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0431, "vega": 0.0057, "theta": -0.0027, "rho": 0.0065, "theo": 3.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BRF270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0473, "vega": 0.0087, "theta": -0.0034, "rho": -0.0022, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BRF270115C00011000", "bid": 1.65, "bid_size": 267.0, "ask": 3.8, "ask_size": 267.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0744, "vega": 0.0093, "theta": -0.0035, "rho": 0.0083, "theo": 2.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "BRF270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.4513, "open_interest": 4.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0782, "vega": 0.0121, "theta": -0.004, "rho": -0.0035, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRF270115C00012000", "bid": 1.3, "bid_size": 267.0, "ask": 2.45, "ask_size": 320.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.13, "vega": 0.0143, "theta": -0.0049, "rho": 0.0097, "theo": 1.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "BRF270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 265.0, "iv": 0.6326, "open_interest": 1.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.1279, "vega": 0.0171, "theta": -0.005, "rho": -0.0061, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-06-18T12:19:56", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BRF270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 390.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.1739, "vega": 0.0206, "theta": -0.0069, "rho": 0.0097, "theo": 1.2109, "change": 0.0, "open": 0.0, "high": 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": "BRF270115P00013000", "bid": 0.25, "bid_size": 42.0, "ask": 1.2, "ask_size": 207.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.1625, "vega": 0.0219, "theta": -0.0065, "rho": -0.0105, "theo": 0.6775, "change": 0.0, "open": 0.0, "high": 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": "BRF270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 319.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.1538, "vega": 0.0227, "theta": -0.0084, "rho": 0.0084, "theo": 0.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BRF270115P00014000", "bid": 0.85, "bid_size": 123.0, "ask": 1.8, "ask_size": 78.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.1451, "vega": 0.0228, "theta": -0.0078, "rho": -0.0147, "theo": 1.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "BRF270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 392.0, "iv": 0.4362, "open_interest": 1.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.1224, "vega": 0.0217, "theta": -0.0091, "rho": 0.007, "theo": 0.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-27T09:50:46", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BRF270115P00015000", "bid": 1.65, "bid_size": 78.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.118, "vega": 0.0217, "theta": -0.0086, "rho": -0.0175, "theo": 2.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "BRF270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.099, "vega": 0.0202, "theta": -0.0095, "rho": 0.0059, "theo": 0.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BRF270115P00016000", "bid": 2.3, "bid_size": 261.0, "ask": 3.9, "ask_size": 43.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0969, "vega": 0.0202, "theta": -0.009, "rho": -0.0196, "theo": 3.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BRF270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 0.5928, "open_interest": 1.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0824, "vega": 0.0188, "theta": -0.0096, "rho": 0.0051, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T09:39:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BRF270115P00017000", "bid": 2.85, "bid_size": 267.0, "ask": 5.2, "ask_size": 43.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0814, "vega": 0.0187, "theta": -0.0092, "rho": -0.0214, "theo": 4.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "BRF270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0703, "vega": 0.0175, "theta": -0.0097, "rho": 0.0045, "theo": 0.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BRF270115P00018000", "bid": 3.7, "bid_size": 267.0, "ask": 6.2, "ask_size": 43.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0699, "vega": 0.0175, "theta": -0.0092, "rho": -0.0228, "theo": 4.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BRF270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.7526, "open_interest": 80.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0611, "vega": 0.0164, "theta": -0.0097, "rho": 0.0041, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T11:41:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BRF270115P00019000", "bid": 4.7, "bid_size": 267.0, "ask": 7.2, "ask_size": 43.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.061, "vega": 0.0163, "theta": -0.0091, "rho": -0.0243, "theo": 5.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BRF270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 399.0, "iv": 0.8217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.054, "vega": 0.0154, "theta": -0.0097, "rho": 0.0037, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BRF270115P00020000", "bid": 5.7, "bid_size": 267.0, "ask": 8.2, "ask_size": 43.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0541, "vega": 0.0154, "theta": -0.009, "rho": -0.0256, "theo": 6.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BRF270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 399.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0483, "vega": 0.0145, "theta": -0.0096, "rho": 0.0034, "theo": 0.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BRF270115P00021000", "bid": 7.1, "bid_size": 267.0, "ask": 9.0, "ask_size": 43.0, "iv": 1.0205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0485, "vega": 0.0145, "theta": -0.0088, "rho": -0.0268, "theo": 7.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BRF270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 399.0, "iv": 0.9445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0437, "vega": 0.0138, "theta": -0.0095, "rho": 0.0031, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BRF270115P00022000", "bid": 7.6, "bid_size": 267.0, "ask": 10.1, "ask_size": 43.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0439, "vega": 0.0137, "theta": -0.0086, "rho": -0.0281, "theo": 8.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "BRF270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 399.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0398, "vega": 0.0131, "theta": -0.0094, "rho": 0.0029, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BRF270115P00023000", "bid": 8.5, "bid_size": 267.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.9775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0401, "vega": 0.013, "theta": -0.0084, "rho": -0.0293, "theo": 9.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BRF270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 399.0, "iv": 1.0515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0366, "vega": 0.0124, "theta": -0.0093, "rho": 0.0027, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BRF270115P00024000", "bid": 9.4, "bid_size": 267.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0368, "vega": 0.0124, "theta": -0.0082, "rho": -0.0305, "theo": 10.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BRF270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 399.0, "iv": 1.1002, "open_interest": 0.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0338, "vega": 0.0119, "theta": -0.0092, "rho": 0.0025, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BRF270115P00025000", "bid": 10.8, "bid_size": 267.0, "ask": 13.0, "ask_size": 43.0, "iv": 1.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.034, "vega": 0.0118, "theta": -0.0079, "rho": -0.0316, "theo": 11.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "BRF270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 1.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0314, "vega": 0.0114, "theta": -0.009, "rho": 0.0023, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BRF270115P00026000", "bid": 11.2, "bid_size": 267.0, "ask": 14.1, "ask_size": 43.0, "iv": 0.9999, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0316, "vega": 0.0113, "theta": -0.0077, "rho": -0.0327, "theo": 12.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BRF270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0293, "vega": 0.0109, "theta": -0.0089, "rho": 0.0022, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BRF270115P00027000", "bid": 12.8, "bid_size": 267.0, "ask": 15.0, "ask_size": 43.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0296, "vega": 0.0109, "theta": -0.0074, "rho": -0.0341, "theo": 13.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BRF270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 1.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0275, "vega": 0.0105, "theta": -0.0088, "rho": 0.0021, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BRF270115P00028000", "bid": 13.8, "bid_size": 267.0, "ask": 16.0, "ask_size": 51.0, "iv": 1.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0277, "vega": 0.0104, "theta": -0.0072, "rho": -0.0351, "theo": 14.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "BRF270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 1.2708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0259, "vega": 0.0101, "theta": -0.0087, "rho": 0.002, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BRF270115P00029000", "bid": 14.8, "bid_size": 267.0, "ask": 17.0, "ask_size": 43.0, "iv": 1.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0261, "vega": 0.01, "theta": -0.007, "rho": -0.0363, "theo": 15.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "BRF270416C00005000", "bid": 7.0, "bid_size": 201.0, "ask": 10.2, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BRF270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0048, "vega": 0.0029, "theta": -0.0007, "rho": -0.0008, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BRF270416C00006000", "bid": 6.0, "bid_size": 201.0, "ask": 9.2, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0023, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BRF270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0073, "vega": 0.0038, "theta": -0.0008, "rho": -0.0011, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BRF270416C00007000", "bid": 5.0, "bid_size": 201.0, "ask": 8.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0072, "vega": 0.0008, "theta": 0.0, "rho": 0.0021, "theo": 6.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "BRF270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0113, "vega": 0.0051, "theta": -0.0009, "rho": -0.0016, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BRF270416C00008000", "bid": 4.0, "bid_size": 201.0, "ask": 7.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.013, "vega": 0.0018, "theta": 0.0, "rho": 0.0048, "theo": 5.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "BRF270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0176, "vega": 0.0069, "theta": -0.001, "rho": -0.0022, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 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": "BRF270416C00009000", "bid": 3.2, "bid_size": 200.0, "ask": 6.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.023, "vega": 0.0037, "theta": -0.0003, "rho": 0.0081, "theo": 4.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "BRF270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0281, "vega": 0.0094, "theta": -0.0012, "rho": -0.0032, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BRF270416C00010000", "bid": 2.2, "bid_size": 209.0, "ask": 5.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0444, "vega": 0.007, "theta": -0.0009, "rho": 0.0124, "theo": 3.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "BRF270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 146.0, "iv": 0.7464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.046, "vega": 0.0133, "theta": -0.0015, "rho": -0.0048, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:30:12", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BRF270416C00011000", "bid": 1.2, "bid_size": 267.0, "ask": 4.4, "ask_size": 131.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0844, "vega": 0.0149, "theta": -0.0018, "rho": 0.0198, "theo": 2.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "BRF270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 207.0, "iv": 0.6157, "open_interest": 1.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0758, "vega": 0.0193, "theta": -0.0019, "rho": -0.008, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T14:28:10", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BRF270416C00012000", "bid": 0.5, "bid_size": 267.0, "ask": 3.5, "ask_size": 320.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.1288, "vega": 0.0251, "theta": -0.0028, "rho": 0.0254, "theo": 1.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "BRF270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 0.5303, "open_interest": 1.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.1128, "vega": 0.0274, "theta": -0.0026, "rho": -0.014, "theo": 0.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T15:40:40", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BRF270416C00013000", "bid": 0.05, "bid_size": 267.0, "ask": 2.65, "ask_size": 315.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.6184, "gamma": 0.1334, "vega": 0.0332, "theta": -0.0035, "rho": 0.0268, "theo": 1.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BRF270416P00013000", "bid": 0.05, "bid_size": 206.0, "ask": 2.6, "ask_size": 215.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.128, "vega": 0.0335, "theta": -0.0035, "rho": -0.022, "theo": 0.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BRF270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 327.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.1176, "vega": 0.035, "theta": -0.0041, "rho": 0.0228, "theo": 1.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BRF270416P00014000", "bid": 0.25, "bid_size": 263.0, "ask": 3.3, "ask_size": 207.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.1187, "vega": 0.035, "theta": -0.0041, "rho": -0.0289, "theo": 1.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BRF270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 322.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.411, "gamma": 0.1013, "vega": 0.0342, "theta": -0.0045, "rho": 0.0191, "theo": 0.9636, "change": 0.0, "open": 0.0, "high": 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": "BRF270416P00015000", "bid": 1.0, "bid_size": 266.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.1039, "vega": 0.0341, "theta": -0.0044, "rho": -0.0338, "theo": 2.3783, "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": 2.62500008940697}, {"option": "BRF270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 322.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0876, "vega": 0.0327, "theta": -0.0047, "rho": 0.0163, "theo": 0.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BRF270416P00016000", "bid": 1.7, "bid_size": 265.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0906, "vega": 0.0324, "theta": -0.0046, "rho": -0.0374, "theo": 3.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BRF270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 142.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0764, "vega": 0.0309, "theta": -0.0049, "rho": 0.0141, "theo": 0.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BRF270416P00017000", "bid": 2.5, "bid_size": 264.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6915, "gamma": 0.0797, "vega": 0.0306, "theta": -0.0046, "rho": -0.04, "theo": 4.1358, "change": 0.0, "open": 0.0, "high": 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": "BRF270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 146.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0675, "vega": 0.0292, "theta": -0.0049, "rho": 0.0124, "theo": 0.6683, "change": 0.0, "open": 0.0, "high": 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": "BRF270416P00018000", "bid": 3.3, "bid_size": 264.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0707, "vega": 0.0287, "theta": -0.0045, "rho": -0.0421, "theo": 5.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BRF270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 327.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0602, "vega": 0.0276, "theta": -0.0049, "rho": 0.0111, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BRF270416P00019000", "bid": 4.4, "bid_size": 264.0, "ask": 7.6, "ask_size": 44.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0634, "vega": 0.027, "theta": -0.0044, "rho": -0.0439, "theo": 5.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BRF270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 146.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0542, "vega": 0.0261, "theta": -0.0049, "rho": 0.01, "theo": 0.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BRF270416P00020000", "bid": 5.2, "bid_size": 264.0, "ask": 8.6, "ask_size": 44.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0574, "vega": 0.0253, "theta": -0.0043, "rho": -0.0451, "theo": 6.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BRF270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 327.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0492, "vega": 0.0248, "theta": -0.0048, "rho": 0.0091, "theo": 0.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BRF270416P00021000", "bid": 6.2, "bid_size": 265.0, "ask": 9.6, "ask_size": 44.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0522, "vega": 0.0238, "theta": -0.0041, "rho": -0.0461, "theo": 7.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BRF270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 201.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.045, "vega": 0.0235, "theta": -0.0048, "rho": 0.0084, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BRF270416P00022000", "bid": 7.2, "bid_size": 265.0, "ask": 10.6, "ask_size": 44.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0479, "vega": 0.0224, "theta": -0.0039, "rho": -0.0474, "theo": 8.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BRF270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 201.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0414, "vega": 0.0224, "theta": -0.0047, "rho": 0.0077, "theo": 0.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BRF270416P00023000", "bid": 8.0, "bid_size": 201.0, "ask": 11.6, "ask_size": 42.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0441, "vega": 0.0212, "theta": -0.0037, "rho": -0.0483, "theo": 9.7915, "change": 0.0, "open": 0.0, "high": 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": "BRF270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 201.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0382, "vega": 0.0214, "theta": -0.0046, "rho": 0.0072, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BRF270416P00024000", "bid": 8.9, "bid_size": 201.0, "ask": 12.5, "ask_size": 42.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0408, "vega": 0.0199, "theta": -0.0034, "rho": -0.0487, "theo": 10.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BRF270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 201.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0355, "vega": 0.0204, "theta": -0.0045, "rho": 0.0067, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BRF270416P00025000", "bid": 9.8, "bid_size": 200.0, "ask": 13.5, "ask_size": 42.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0379, "vega": 0.019, "theta": -0.0032, "rho": -0.0496, "theo": 11.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}], "symbol": "BRF", "security_type": "stock", "exchange_id": 3, "current_price": 13.68, "price_change": 0.26, "price_change_percent": 1.9374, "bid": 12.53, "ask": 16.77, "bid_size": 100, "ask_size": 400, "open": 13.5, "high": 13.72, "low": 13.5, "close": 13.68, "prev_day_close": 13.42, "volume": 53367, "iv30": 52.124, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415195228, "last_trade_time": "2026-11-09T15:50:41", "tick": "up"}, "symbol": "BRF"}