{"timestamp": "2026-11-14 03:10:18", "data": {"options": [{"option": "BRKB261113C00270000", "bid": 320.75, "bid_size": 28.0, "ask": 323.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 192.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 322.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 301.48, "last_trade_time": "2026-11-06T12:15:29", "percent_change": 0.0, "prev_day_close": 320.375}, {"option": "BRKB261113P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261113C00280000", "bid": 310.75, "bid_size": 10.0, "ask": 313.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 312.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.324996948242}, {"option": "BRKB261113P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00290000", "bid": 300.75, "bid_size": 5.0, "ask": 303.95, "ask_size": 6.0, "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": 302.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.425003051758}, {"option": "BRKB261113P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00300000", "bid": 290.75, "bid_size": 12.0, "ask": 293.55, "ask_size": 11.0, "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": 292.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.475006103516}, {"option": "BRKB261113P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261113C00310000", "bid": 280.75, "bid_size": 12.0, "ask": 283.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 282.9, "change": 1.145, "open": 281.32, "high": 281.32, "low": 281.32, "tick": "up", "last_trade_price": 281.32, "last_trade_time": "2026-11-13T10:11:33", "percent_change": 0.408672, "prev_day_close": 280.175003051758}, {"option": "BRKB261113P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00320000", "bid": 270.75, "bid_size": 12.0, "ask": 273.5, "ask_size": 11.0, "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": 272.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.375}, {"option": "BRKB261113P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00330000", "bid": 260.75, "bid_size": 7.0, "ask": 263.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 262.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.524993896484}, {"option": "BRKB261113P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00340000", "bid": 250.75, "bid_size": 10.0, "ask": 253.8, "ask_size": 6.0, "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": 252.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.424995422363}, {"option": "BRKB261113P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00350000", "bid": 240.75, "bid_size": 17.0, "ask": 243.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.42, "last_trade_time": "2026-11-11T13:35:36", "percent_change": 0.0, "prev_day_close": 240.224998474121}, {"option": "BRKB261113P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261113C00355000", "bid": 235.75, "bid_size": 11.0, "ask": 238.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 237.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.42, "last_trade_time": "2026-11-11T13:35:36", "percent_change": 0.0, "prev_day_close": 235.224998474121}, {"option": "BRKB261113P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00360000", "bid": 230.75, "bid_size": 11.0, "ask": 233.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.9, "change": 2.125, "open": 231.5, "high": 232.35, "low": 231.5, "tick": "up", "last_trade_price": 232.35, "last_trade_time": "2026-11-13T10:31:45", "percent_change": 0.923011, "prev_day_close": 230.224998474121}, {"option": "BRKB261113P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00365000", "bid": 225.75, "bid_size": 11.0, "ask": 228.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 227.9, "change": 2.125, "open": 227.25, "high": 227.35, "low": 227.25, "tick": "up", "last_trade_price": 227.35, "last_trade_time": "2026-11-13T10:31:45", "percent_change": 0.943502, "prev_day_close": 225.224998474121}, {"option": "BRKB261113P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00370000", "bid": 220.75, "bid_size": 14.0, "ask": 223.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.52, "last_trade_time": "2026-11-11T13:39:20", "percent_change": 0.0, "prev_day_close": 220.224998474121}, {"option": "BRKB261113P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00375000", "bid": 215.75, "bid_size": 11.0, "ask": 218.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 217.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.12, "last_trade_time": "2026-11-11T13:20:08", "percent_change": 0.0, "prev_day_close": 215.224998474121}, {"option": "BRKB261113P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00380000", "bid": 210.75, "bid_size": 18.0, "ask": 213.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.12, "last_trade_time": "2026-11-11T13:20:08", "percent_change": 0.0, "prev_day_close": 210.224998474121}, {"option": "BRKB261113P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00385000", "bid": 205.75, "bid_size": 11.0, "ask": 208.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 207.9, "change": 0.92, "open": 206.21, "high": 206.32, "low": 206.21, "tick": "up", "last_trade_price": 206.32, "last_trade_time": "2026-11-13T10:25:26", "percent_change": 0.44791, "prev_day_close": 205.399993896484}, {"option": "BRKB261113P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00390000", "bid": 200.75, "bid_size": 11.0, "ask": 203.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.9, "change": 1.095, "open": 201.29, "high": 201.32, "low": 201.29, "tick": "up", "last_trade_price": 201.32, "last_trade_time": "2026-11-13T10:25:26", "percent_change": 0.546886, "prev_day_close": 200.224998474121}, {"option": "BRKB261113P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T13:01:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00395000", "bid": 195.75, "bid_size": 11.0, "ask": 198.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 197.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.37, "last_trade_time": "2026-11-11T12:57:06", "percent_change": 0.0, "prev_day_close": 195.224998474121}, {"option": "BRKB261113P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-06T13:00:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BRKB261113C00400000", "bid": 190.75, "bid_size": 11.0, "ask": 193.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.4, "last_trade_time": "2026-11-09T15:02:23", "percent_change": 0.0, "prev_day_close": 190.224998474121}, {"option": "BRKB261113P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:22:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BRKB261113C00405000", "bid": 185.75, "bid_size": 14.0, "ask": 188.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 187.9, "change": 1.425, "open": 186.75, "high": 186.75, "low": 186.75, "tick": "up", "last_trade_price": 186.75, "last_trade_time": "2026-11-13T15:56:04", "percent_change": 0.768921, "prev_day_close": 185.324996948242}, {"option": "BRKB261113P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T13:20:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00410000", "bid": 180.75, "bid_size": 13.0, "ask": 183.7, "ask_size": 11.0, "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": 182.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.449996948242}, {"option": "BRKB261113P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00415000", "bid": 175.75, "bid_size": 11.0, "ask": 178.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 177.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.25, "last_trade_time": "2026-11-09T09:31:22", "percent_change": 0.0, "prev_day_close": 175.324996948242}, {"option": "BRKB261113P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-19T15:33:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00420000", "bid": 170.75, "bid_size": 5.0, "ask": 174.1, "ask_size": 6.0, "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": 172.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.449996948242}, {"option": "BRKB261113P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-09T14:45:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00425000", "bid": 165.75, "bid_size": 10.0, "ask": 168.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 167.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.449996948242}, {"option": "BRKB261113P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-02T13:26:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00430000", "bid": 160.75, "bid_size": 4.0, "ask": 164.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.424995422363}, {"option": "BRKB261113P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 311.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T09:37:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261113C00435000", "bid": 155.75, "bid_size": 11.0, "ask": 158.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 157.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.15, "last_trade_time": "2026-10-30T10:42:55", "percent_change": 0.0, "prev_day_close": 155.224998474121}, {"option": "BRKB261113P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:39:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261113C00440000", "bid": 150.75, "bid_size": 11.0, "ask": 153.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.12, "last_trade_time": "2026-10-23T15:21:12", "percent_change": 0.0, "prev_day_close": 150.224998474121}, {"option": "BRKB261113P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:39:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00445000", "bid": 145.75, "bid_size": 11.0, "ask": 149.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.449996948242}, {"option": "BRKB261113P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.0, "open_interest": 97.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:40:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BRKB261113C00450000", "bid": 140.75, "bid_size": 11.0, "ask": 143.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.69, "last_trade_time": "2026-10-28T13:41:36", "percent_change": 0.0, "prev_day_close": 140.224998474121}, {"option": "BRKB261113P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:35:47", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BRKB261113C00455000", "bid": 135.75, "bid_size": 8.0, "ask": 138.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.224998474121}, {"option": "BRKB261113P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:24:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00460000", "bid": 130.75, "bid_size": 8.0, "ask": 134.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.15, "last_trade_time": "2026-10-30T10:42:55", "percent_change": 0.0, "prev_day_close": 130.224998474121}, {"option": "BRKB261113P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:03:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00465000", "bid": 125.75, "bid_size": 12.0, "ask": 128.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.5, "last_trade_time": "2026-11-12T09:35:25", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "BRKB261113P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:23:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00470000", "bid": 120.75, "bid_size": 11.0, "ask": 123.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.42, "last_trade_time": "2026-11-03T15:54:51", "percent_change": 0.0, "prev_day_close": 120.274997711182}, {"option": "BRKB261113P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T09:57:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00475000", "bid": 115.75, "bid_size": 12.0, "ask": 118.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.88, "last_trade_time": "2026-10-29T14:04:55", "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "BRKB261113P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 262.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T09:57:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00480000", "bid": 110.75, "bid_size": 12.0, "ask": 113.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.9, "last_trade_time": "2026-11-12T11:06:49", "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "BRKB261113P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:18:50", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "BRKB261113C00485000", "bid": 105.75, "bid_size": 11.0, "ask": 108.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-10-01T09:53:04", "percent_change": 0.0, "prev_day_close": 105.324996948242}, {"option": "BRKB261113P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-27T12:48:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRKB261113C00487500", "bid": 103.25, "bid_size": 7.0, "ask": 106.4, "ask_size": 6.0, "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": 105.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.949996948242}, {"option": "BRKB261113P00487500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00490000", "bid": 100.75, "bid_size": 17.0, "ask": 103.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.75, "last_trade_time": "2026-11-10T12:09:02", "percent_change": 0.0, "prev_day_close": 100.274997711182}, {"option": "BRKB261113P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 2.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:19:24", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "BRKB261113C00492500", "bid": 98.25, "bid_size": 6.0, "ask": 101.2, "ask_size": 6.0, "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": 100.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7749977111816}, {"option": "BRKB261113P00492500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00495000", "bid": 95.75, "bid_size": 11.0, "ask": 98.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.95, "last_trade_time": "2026-11-12T13:43:39", "percent_change": 0.0, "prev_day_close": 95.2749977111816}, {"option": "BRKB261113P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:19:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00497500", "bid": 93.25, "bid_size": 7.0, "ask": 96.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7749977111816}, {"option": "BRKB261113P00497500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T13:33:29", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00500000", "bid": 90.75, "bid_size": 14.0, "ask": 93.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.4, "last_trade_time": "2026-11-12T11:34:17", "percent_change": 0.0, "prev_day_close": 90.2749977111816}, {"option": "BRKB261113P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 7.0503, "open_interest": 306.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T09:59:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BRKB261113C00505000", "bid": 85.75, "bid_size": 15.0, "ask": 88.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 73.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.9, "change": 1.2, "open": 88.2, "high": 88.2, "low": 86.5, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-11-13T14:51:27", "percent_change": 1.4068, "prev_day_close": 85.2999992370606}, {"option": "BRKB261113P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 6.6666, "open_interest": 197.0, "volume": 39.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.09, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:27:24", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00507500", "bid": 83.25, "bid_size": 11.0, "ask": 85.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.4, "change": 3.175, "open": 85.95, "high": 85.95, "low": 85.95, "tick": "up", "last_trade_price": 85.95, "last_trade_time": "2026-11-13T11:33:07", "percent_change": 3.8357, "prev_day_close": 82.7749977111816}, {"option": "BRKB261113P00507500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:55:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00510000", "bid": 80.75, "bid_size": 50.0, "ask": 83.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 1059.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.9, "change": 0.975, "open": 81.46, "high": 81.46, "low": 81.25, "tick": "down", "last_trade_price": 81.25, "last_trade_time": "2026-11-13T15:17:04", "percent_change": 1.21458, "prev_day_close": 80.2749977111816}, {"option": "BRKB261113P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 6.2854, "open_interest": 160.0, "volume": 31.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.715, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:49:20", "percent_change": -98.6207, "prev_day_close": 0.725000023841858}, {"option": "BRKB261113C00512500", "bid": 78.25, "bid_size": 12.0, "ask": 81.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.4, "change": 0.525, "open": 78.3, "high": 78.3, "low": 78.3, "tick": "no_change", "last_trade_price": 78.3, "last_trade_time": "2026-11-13T15:41:10", "percent_change": 0.675027, "prev_day_close": 77.7749977111816}, {"option": "BRKB261113P00512500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T13:10:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00515000", "bid": 75.75, "bid_size": 64.0, "ask": 78.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 105.0, "volume": 36.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.865, "change": 1.32, "open": 76.97, "high": 79.07, "low": 76.0, "tick": "no_change", "last_trade_price": 76.62, "last_trade_time": "2026-11-13T15:57:24", "percent_change": 1.75299, "prev_day_close": 75.2999992370606}, {"option": "BRKB261113P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 5.9065, "open_interest": 144.0, "volume": 62.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.1, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:32:26", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00517500", "bid": 73.2, "bid_size": 29.0, "ask": 75.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.4, "change": 0.2, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-13T15:37:44", "percent_change": 0.274726, "prev_day_close": 72.7999992370606}, {"option": "BRKB261113P00517500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T10:51:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00520000", "bid": 70.75, "bid_size": 85.0, "ask": 73.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 177.0, "volume": 18.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.9, "change": 1.705, "open": 71.62, "high": 74.1, "low": 69.72, "tick": "up", "last_trade_price": 71.98, "last_trade_time": "2026-11-13T15:59:40", "percent_change": 2.42619, "prev_day_close": 70.2749977111816}, {"option": "BRKB261113P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 5.5298, "open_interest": 166.0, "volume": 25.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:08:52", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261113C00522500", "bid": 68.2, "bid_size": 11.0, "ask": 71.2, "ask_size": 11.0, "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": 70.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7749977111816}, {"option": "BRKB261113P00522500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T13:00:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00525000", "bid": 65.7, "bid_size": 74.0, "ask": 68.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 218.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.865, "change": 1.975, "open": 68.82, "high": 68.82, "low": 66.12, "tick": "up", "last_trade_price": 67.35, "last_trade_time": "2026-11-13T15:52:02", "percent_change": 3.02103, "prev_day_close": 65.375}, {"option": "BRKB261113P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T14:12:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00530000", "bid": 60.7, "bid_size": 65.0, "ask": 63.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 109.0, "volume": 19.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.865, "change": 0.825, "open": 62.41, "high": 64.1, "low": 61.1, "tick": "no_change", "last_trade_price": 61.1, "last_trade_time": "2026-11-13T15:54:47", "percent_change": 1.36873, "prev_day_close": 60.2749996185303}, {"option": "BRKB261113P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 4.7825, "open_interest": 692.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.52, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:32:01", "percent_change": -98.1132, "prev_day_close": 0.52999997138977}, {"option": "BRKB261113C00532500", "bid": 58.25, "bid_size": 27.0, "ask": 61.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-30T09:34:02", "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "BRKB261113P00532500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 162.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:49:06", "percent_change": -99.0566, "prev_day_close": 1.05999994277954}, {"option": "BRKB261113C00535000", "bid": 55.7, "bid_size": 68.0, "ask": 58.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 148.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.9, "change": -0.02, "open": 58.8, "high": 60.16, "low": 55.43, "tick": "down", "last_trade_price": 55.43, "last_trade_time": "2026-11-13T15:35:00", "percent_change": -0.0360699, "prev_day_close": 55.4500007629394}, {"option": "BRKB261113P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 6.8294, "open_interest": 533.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.535, "open": 0.9, "high": 0.9, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-13T12:13:38", "percent_change": -50.2347, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00537500", "bid": 53.2, "bid_size": 29.0, "ask": 56.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 24.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.4, "change": 1.525, "open": 54.3, "high": 54.3, "low": 54.3, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-11-13T15:54:40", "percent_change": 2.88963, "prev_day_close": 52.7749996185303}, {"option": "BRKB261113P00537500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T15:50:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00540000", "bid": 50.7, "bid_size": 1.0, "ask": 53.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 202.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.9, "change": 1.225, "open": 53.62, "high": 54.11, "low": 51.3, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-11-13T15:16:03", "percent_change": 2.44633, "prev_day_close": 50.0750007629394}, {"option": "BRKB261113P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 4.4537, "open_interest": 1335.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:59:43", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BRKB261113C00542500", "bid": 48.2, "bid_size": 36.0, "ask": 50.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 73.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.4, "change": 1.105, "open": 52.9, "high": 52.9, "low": 48.05, "tick": "up", "last_trade_price": 48.88, "last_trade_time": "2026-11-13T15:50:48", "percent_change": 2.31293, "prev_day_close": 47.7749996185303}, {"option": "BRKB261113P00542500", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 1.0, "iv": 6.917, "open_interest": 35.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.045, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T14:06:55", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00545000", "bid": 45.75, "bid_size": 73.0, "ask": 48.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 423.0, "volume": 21.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.9, "change": 0.415, "open": 47.6, "high": 48.2, "low": 45.69, "tick": "down", "last_trade_price": 45.69, "last_trade_time": "2026-11-13T15:43:23", "percent_change": 0.916622, "prev_day_close": 45.2749996185303}, {"option": "BRKB261113P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 3.9011, "open_interest": 276.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T11:47:54", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "BRKB261113C00547500", "bid": 43.2, "bid_size": 40.0, "ask": 45.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 306.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.4, "change": 3.305, "open": 46.08, "high": 46.08, "low": 46.08, "tick": "up", "last_trade_price": 46.08, "last_trade_time": "2026-11-13T12:40:59", "percent_change": 7.72648, "prev_day_close": 42.7749996185303}, {"option": "BRKB261113P00547500", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 1.0, "iv": 6.1616, "open_interest": 2229.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.38, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T11:00:30", "percent_change": -90.4762, "prev_day_close": 0.419999986886978}, {"option": "BRKB261113C00550000", "bid": 40.7, "bid_size": 87.0, "ask": 43.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 1317.0, "volume": 47.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.9, "change": 0.925, "open": 43.71, "high": 44.08, "low": 40.55, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-11-13T15:29:02", "percent_change": 2.29671, "prev_day_close": 40.2749996185303}, {"option": "BRKB261113P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.3048, "open_interest": 832.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:30:58", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "BRKB261113C00552500", "bid": 38.2, "bid_size": 37.0, "ask": 40.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 60.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.4, "change": 2.95, "open": 42.0, "high": 42.0, "low": 40.71, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-11-13T10:39:47", "percent_change": 7.80423, "prev_day_close": 37.8000011444092}, {"option": "BRKB261113P00552500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 6.684, "open_interest": 2431.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:16:16", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00555000", "bid": 35.7, "bid_size": 61.0, "ask": 38.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 142.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.9, "change": 0.905, "open": 36.7, "high": 39.5, "low": 36.18, "tick": "down", "last_trade_price": 36.18, "last_trade_time": "2026-11-13T15:45:13", "percent_change": 2.56556, "prev_day_close": 35.2749996185303}, {"option": "BRKB261113P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 1.0, "iv": 5.2244, "open_interest": 346.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T13:12:08", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BRKB261113C00557500", "bid": 33.2, "bid_size": 57.0, "ask": 36.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 142.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.4, "change": 3.845, "open": 34.75, "high": 36.62, "low": 34.75, "tick": "up", "last_trade_price": 36.62, "last_trade_time": "2026-11-13T12:33:57", "percent_change": 11.7315, "prev_day_close": 32.7749996185303}, {"option": "BRKB261113P00557500", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 4.0, "iv": 4.4545, "open_interest": 566.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:11:53", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113C00560000", "bid": 30.7, "bid_size": 69.0, "ask": 33.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 315.0, "volume": 74.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.9, "change": 1.15, "open": 31.55, "high": 33.65, "low": 30.73, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-13T15:57:36", "percent_change": 3.78913, "prev_day_close": 30.3499994277954}, {"option": "BRKB261113P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 2.9401, "open_interest": 663.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-12T12:55:27", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "BRKB261113C00562500", "bid": 28.2, "bid_size": 16.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.4, "change": 1.08, "open": 29.11, "high": 29.11, "low": 28.98, "tick": "down", "last_trade_price": 28.98, "last_trade_time": "2026-11-13T15:15:20", "percent_change": 3.87097, "prev_day_close": 27.8999996185303}, {"option": "BRKB261113P00562500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 3.2196, "open_interest": 396.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T15:41:43", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BRKB261113C00565000", "bid": 25.75, "bid_size": 65.0, "ask": 28.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 169.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.9, "change": 2.15, "open": 26.2, "high": 28.84, "low": 26.2, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-11-13T15:01:16", "percent_change": 8.43137, "prev_day_close": 25.5}, {"option": "BRKB261113P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 3.242, "open_interest": 320.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T09:57:04", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "BRKB261113C00567500", "bid": 23.2, "bid_size": 11.0, "ask": 25.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.4, "change": 1.925, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-13T10:30:14", "percent_change": 8.48952, "prev_day_close": 22.6750001907349}, {"option": "BRKB261113P00567500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 2.0168, "open_interest": 154.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T11:00:05", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "BRKB261113C00570000", "bid": 21.5, "bid_size": 25.0, "ask": 23.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 271.0, "volume": 47.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.9, "change": 1.275, "open": 24.05, "high": 24.28, "low": 20.5, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-11-13T15:56:28", "percent_change": 6.19684, "prev_day_close": 20.5749998092651}, {"option": "BRKB261113P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.8316, "open_interest": 575.0, "volume": 21.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:15:56", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "BRKB261113C00572500", "bid": 18.2, "bid_size": 12.0, "ask": 20.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 71.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.4, "change": 0.25, "open": 20.5, "high": 20.5, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-13T15:41:27", "percent_change": 1.38505, "prev_day_close": 18.0499992370605}, {"option": "BRKB261113P00572500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.4635, "open_interest": 529.0, "volume": 52.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T14:28:56", "percent_change": -53.8462, "prev_day_close": 0.0650000004097819}, {"option": "BRKB261113C00575000", "bid": 15.7, "bid_size": 57.0, "ask": 18.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 2613.0, "volume": 2365.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.9, "change": -0.775, "open": 18.9, "high": 19.55, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-13T15:40:03", "percent_change": -4.94418, "prev_day_close": 15.6749997138977}, {"option": "BRKB261113P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7392, "open_interest": 263.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.08, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T14:28:56", "percent_change": -61.5385, "prev_day_close": 0.129999998956919}, {"option": "BRKB261113C00577500", "bid": 13.2, "bid_size": 47.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 140.0, "volume": 13.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.4, "change": 0.975, "open": 14.68, "high": 16.55, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-13T15:02:42", "percent_change": 7.40038, "prev_day_close": 13.1750001907349}, {"option": "BRKB261113P00577500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2707, "open_interest": 263.0, "volume": 111.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.175, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:27:23", "percent_change": -94.5946, "prev_day_close": 0.185000002384186}, {"option": "BRKB261113C00580000", "bid": 10.9, "bid_size": 52.0, "ask": 13.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 2626.0, "volume": 2414.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.9, "change": 1.725, "open": 12.5, "high": 14.84, "low": 10.85, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-13T15:57:01", "percent_change": 16.0093, "prev_day_close": 10.7749996185303}, {"option": "BRKB261113P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 4.0, "iv": 1.5978, "open_interest": 1310.0, "volume": 196.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.13, "open": 0.03, "high": 0.19, "low": 0.01, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-13T15:08:34", "percent_change": -40.625, "prev_day_close": 0.320000007748604}, {"option": "BRKB261113C00582500", "bid": 8.3, "bid_size": 57.0, "ask": 11.25, "ask_size": 23.0, "iv": 0.0, "open_interest": 143.0, "volume": 21.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.4, "change": -0.295, "open": 11.15, "high": 11.84, "low": 8.23, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-11-13T15:33:42", "percent_change": -3.46041, "prev_day_close": 8.52499961853027}, {"option": "BRKB261113P00582500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.8889, "open_interest": 107.0, "volume": 23.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.545, "open": 0.04, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:33:45", "percent_change": -98.1982, "prev_day_close": 0.554999977350235}, {"option": "BRKB261113C00585000", "bid": 6.3, "bid_size": 53.0, "ask": 8.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 405.0, "volume": 210.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.9, "change": -1.0, "open": 6.5, "high": 9.58, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-13T15:36:28", "percent_change": -15.5039, "prev_day_close": 6.45000004768372}, {"option": "BRKB261113P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.7518, "open_interest": 289.0, "volume": 220.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.955, "open": 0.26, "high": 0.33, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:51:40", "percent_change": -98.9637, "prev_day_close": 0.965000003576279}, {"option": "BRKB261113C00587500", "bid": 3.25, "bid_size": 45.0, "ask": 6.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 273.0, "volume": 36.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.4, "change": -1.075, "open": 5.85, "high": 7.0, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-13T15:30:58", "percent_change": -23.2432, "prev_day_close": 4.625}, {"option": "BRKB261113P00587500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 56.0, "iv": 0.8153, "open_interest": 126.0, "volume": 336.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.58, "open": 0.51, "high": 0.77, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:57:10", "percent_change": -98.75, "prev_day_close": 1.59999996423721}, {"option": "BRKB261113C00590000", "bid": 0.78, "bid_size": 38.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 798.0, "volume": 340.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.9, "change": -1.59, "open": 3.8, "high": 5.22, "low": 0.8, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-13T15:50:53", "percent_change": -51.4563, "prev_day_close": 3.0900000333786}, {"option": "BRKB261113P00590000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 56.0, "iv": 0.3792, "open_interest": 169.0, "volume": 952.0, "delta": 0.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.545, "open": 1.09, "high": 1.55, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:58:47", "percent_change": -99.6086, "prev_day_close": 2.55499994754791}, {"option": "BRKB261113C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 0.2152, "open_interest": 491.0, "volume": 908.0, "delta": 0.0021, "gamma": 0.0092, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.99, "open": 0.93, "high": 1.9, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:40:19", "percent_change": -96.1165, "prev_day_close": 1.03000003099442}, {"option": "BRKB261113P00595000", "bid": 1.59, "bid_size": 13.0, "ask": 4.25, "ask_size": 3.0, "iv": 0.944, "open_interest": 151.0, "volume": 107.0, "delta": -0.9979, "gamma": 0.0092, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 2.1004, "change": -2.025, "open": 3.26, "high": 4.27, "low": 1.87, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-13T15:50:13", "percent_change": -36.6516, "prev_day_close": 5.52500009536743}, {"option": "BRKB261113C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 279.0, "iv": 0.623, "open_interest": 1217.0, "volume": 673.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.215, "open": 0.19, "high": 0.43, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:40:19", "percent_change": -87.7551, "prev_day_close": 0.244999997317791}, {"option": "BRKB261113P00600000", "bid": 6.8, "bid_size": 2.0, "ask": 9.25, "ask_size": 22.0, "iv": 1.8574, "open_interest": 14.0, "volume": 98.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.1, "change": -1.175, "open": 7.0, "high": 10.4, "low": 5.2, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-13T15:12:51", "percent_change": -12.0205, "prev_day_close": 9.77500009536743}, {"option": "BRKB261113C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9992, "open_interest": 230.0, "volume": 137.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:19:52", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "BRKB261113P00605000", "bid": 11.55, "bid_size": 11.0, "ask": 14.2, "ask_size": 11.0, "iv": 2.4753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-12T12:09:43", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "BRKB261113C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 1.359, "open_interest": 191.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.235, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:33:14", "percent_change": -95.9184, "prev_day_close": 0.245000004768372}, {"option": "BRKB261113P00610000", "bid": 16.55, "bid_size": 11.0, "ask": 19.25, "ask_size": 11.0, "iv": 3.136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BRKB261113C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.7073, "open_interest": 52.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.075, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T09:38:02", "percent_change": 166.667, "prev_day_close": 0.0450000017881393}, {"option": "BRKB261113P00615000", "bid": 21.5, "bid_size": 11.0, "ask": 24.25, "ask_size": 11.0, "iv": 3.7272, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.65, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "BRKB261113C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 2.0467, "open_interest": 18.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:15:14", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00620000", "bid": 26.25, "bid_size": 24.0, "ask": 29.25, "ask_size": 11.0, "iv": 4.1373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "BRKB261113C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.3785, "open_interest": 58.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T09:59:44", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BRKB261113P00625000", "bid": 31.7, "bid_size": 6.0, "ask": 34.25, "ask_size": 11.0, "iv": 5.0347, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "BRKB261113C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.9464, "open_interest": 34.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:49:35", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00630000", "bid": 36.4, "bid_size": 11.0, "ask": 39.25, "ask_size": 11.0, "iv": 5.3578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "BRKB261113C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 3.8148, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:49:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00635000", "bid": 41.35, "bid_size": 23.0, "ask": 44.25, "ask_size": 11.0, "iv": 5.8434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "BRKB261113C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 3.3374, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:38:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00640000", "bid": 46.2, "bid_size": 22.0, "ask": 49.25, "ask_size": 11.0, "iv": 6.2104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-09T09:31:22", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "BRKB261113C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 3.6468, "open_interest": 60.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:37:07", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BRKB261113P00645000", "bid": 51.3, "bid_size": 21.0, "ask": 54.25, "ask_size": 11.0, "iv": 6.8095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7749996185303}, {"option": "BRKB261113C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 3.9515, "open_interest": 20.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:37:34", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BRKB261113P00650000", "bid": 56.45, "bid_size": 11.0, "ask": 59.25, "ask_size": 11.0, "iv": 7.4548, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "BRKB261113C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 8.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00655000", "bid": 61.2, "bid_size": 11.0, "ask": 64.25, "ask_size": 11.0, "iv": 7.6633, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5249977111816}, {"option": "BRKB261113C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00660000", "bid": 66.5, "bid_size": 4.0, "ask": 69.25, "ask_size": 7.0, "iv": 8.4718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "BRKB261113C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00665000", "bid": 70.8, "bid_size": 7.0, "ask": 74.25, "ask_size": 7.0, "iv": 8.0229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "BRKB261113C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00670000", "bid": 76.6, "bid_size": 3.0, "ask": 79.25, "ask_size": 6.0, "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": 77.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6999969482422}, {"option": "BRKB261113C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00675000", "bid": 81.2, "bid_size": 7.0, "ask": 84.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.625}, {"option": "BRKB261113C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00680000", "bid": 86.2, "bid_size": 5.0, "ask": 89.25, "ask_size": 6.0, "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": 87.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5249977111816}, {"option": "BRKB261113C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00685000", "bid": 90.95, "bid_size": 10.0, "ask": 94.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6499977111816}, {"option": "BRKB261113C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00690000", "bid": 96.1, "bid_size": 7.0, "ask": 99.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "BRKB261113C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00700000", "bid": 106.1, "bid_size": 8.0, "ask": 109.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "BRKB261113C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261113P00710000", "bid": 116.05, "bid_size": 6.0, "ask": 119.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.524997711182}, {"option": "BRKB261120C00300000", "bid": 290.95, "bid_size": 41.0, "ask": 293.55, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0574, "theo": 292.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.574996948242}, {"option": "BRKB261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.7584, "open_interest": 6314.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T14:41:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BRKB261120C00310000", "bid": 280.95, "bid_size": 41.0, "ask": 284.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0594, "theo": 282.9888, "change": 1.095, "open": 281.52, "high": 281.52, "low": 281.52, "tick": "up", "last_trade_price": 281.52, "last_trade_time": "2026-11-13T10:11:33", "percent_change": 0.390483, "prev_day_close": 280.424987792969}, {"option": "BRKB261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 1.4975, "open_interest": 130.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T10:29:08", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BRKB261120C00320000", "bid": 270.9, "bid_size": 48.0, "ask": 273.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0613, "theo": 272.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.94, "last_trade_time": "2026-08-25T10:54:41", "percent_change": 0.0, "prev_day_close": 270.675003051758}, {"option": "BRKB261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.4281, "open_interest": 345.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-09T11:19:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BRKB261120C00330000", "bid": 260.95, "bid_size": 1.0, "ask": 264.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0632, "theo": 263.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.62, "last_trade_time": "2026-09-08T10:23:03", "percent_change": 0.0, "prev_day_close": 260.75}, {"option": "BRKB261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 116.0, "iv": 2.111, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T14:52:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00340000", "bid": 250.95, "bid_size": 1.0, "ask": 253.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0651, "theo": 253.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.700004577637}, {"option": "BRKB261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.2952, "open_interest": 519.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:12:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BRKB261120C00350000", "bid": 240.95, "bid_size": 45.0, "ask": 243.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.067, "theo": 243.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.625}, {"option": "BRKB261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 1.2316, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:19:12", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BRKB261120C00360000", "bid": 231.0, "bid_size": 41.0, "ask": 233.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0689, "theo": 233.0319, "change": 1.085, "open": 231.76, "high": 231.76, "low": 231.76, "tick": "up", "last_trade_price": 231.76, "last_trade_time": "2026-11-13T10:12:23", "percent_change": 0.470361, "prev_day_close": 230.674995422363}, {"option": "BRKB261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 119.0, "iv": 1.8306, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-07T11:13:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00370000", "bid": 221.0, "bid_size": 77.0, "ask": 224.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 55.0, "volume": 55.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0708, "theo": 223.0405, "change": 0.975, "open": 221.82, "high": 221.91, "low": 221.75, "tick": "down", "last_trade_price": 221.75, "last_trade_time": "2026-11-13T14:21:37", "percent_change": 0.441629, "prev_day_close": 220.774993896484}, {"option": "BRKB261120P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 1.7419, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-02T12:28:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00380000", "bid": 211.0, "bid_size": 42.0, "ask": 213.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0728, "theo": 213.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.549995422363}, {"option": "BRKB261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.995, "open_interest": 86.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T13:16:11", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BRKB261120C00390000", "bid": 201.0, "bid_size": 1.0, "ask": 204.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0747, "theo": 203.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.54, "last_trade_time": "2026-10-16T14:10:21", "percent_change": 0.0, "prev_day_close": 200.824996948242}, {"option": "BRKB261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 1.5706, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:06:17", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "BRKB261120C00400000", "bid": 191.0, "bid_size": 1.0, "ask": 194.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0766, "theo": 193.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.5, "last_trade_time": "2026-10-29T12:04:24", "percent_change": 0.0, "prev_day_close": 190.699996948242}, {"option": "BRKB261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0887, "open_interest": 1165.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:11:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BRKB261120C00410000", "bid": 181.05, "bid_size": 35.0, "ask": 183.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0785, "theo": 183.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.65, "last_trade_time": "2026-09-21T09:38:04", "percent_change": 0.0, "prev_day_close": 180.875}, {"option": "BRKB261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8987, "open_interest": 263.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T09:30:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261120C00415000", "bid": 176.05, "bid_size": 36.0, "ask": 178.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0795, "theo": 178.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.525001525879}, {"option": "BRKB261120P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8712, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T10:39:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261120C00420000", "bid": 171.05, "bid_size": 35.0, "ask": 174.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0804, "theo": 173.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.5, "last_trade_time": "2026-09-10T10:03:27", "percent_change": 0.0, "prev_day_close": 170.875}, {"option": "BRKB261120P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 76.0, "iv": 1.3272, "open_interest": 305.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:14:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00425000", "bid": 166.05, "bid_size": 35.0, "ask": 169.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0814, "theo": 168.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.93, "last_trade_time": "2026-10-08T13:40:31", "percent_change": 0.0, "prev_day_close": 165.849998474121}, {"option": "BRKB261120P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 1.0, "iv": 1.1529, "open_interest": 62.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:15:35", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "BRKB261120C00430000", "bid": 161.05, "bid_size": 35.0, "ask": 163.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0823, "theo": 163.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.04, "last_trade_time": "2026-08-21T10:06:42", "percent_change": 0.0, "prev_day_close": 160.75}, {"option": "BRKB261120P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 86.0, "iv": 1.2358, "open_interest": 170.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T15:32:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00435000", "bid": 156.0, "bid_size": 1.0, "ask": 159.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0833, "theo": 158.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.01, "last_trade_time": "2026-10-08T13:40:30", "percent_change": 0.0, "prev_day_close": 155.775001525879}, {"option": "BRKB261120P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 1.2108, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:57:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00440000", "bid": 151.0, "bid_size": 1.0, "ask": 154.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0842, "theo": 153.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.05, "last_trade_time": "2026-11-10T11:00:25", "percent_change": 0.0, "prev_day_close": 150.875}, {"option": "BRKB261120P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 1.1726, "open_interest": 105.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T15:27:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00445000", "bid": 146.0, "bid_size": 48.0, "ask": 148.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0852, "theo": 148.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "BRKB261120P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 1.1348, "open_interest": 62.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:55:55", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "BRKB261120C00450000", "bid": 141.05, "bid_size": 7.0, "ask": 143.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0862, "theo": 143.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.63, "last_trade_time": "2026-10-30T14:05:17", "percent_change": 0.0, "prev_day_close": 140.625}, {"option": "BRKB261120P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.6361, "open_interest": 412.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T14:30:33", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "BRKB261120C00455000", "bid": 136.05, "bid_size": 7.0, "ask": 138.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0871, "theo": 138.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.849998474121}, {"option": "BRKB261120P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 1.0599, "open_interest": 110.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T10:44:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00460000", "bid": 131.05, "bid_size": 1.0, "ask": 133.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0881, "theo": 133.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.4, "last_trade_time": "2026-11-11T09:47:09", "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "BRKB261120P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 75.0, "iv": 0.9929, "open_interest": 695.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-11T13:09:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00465000", "bid": 126.05, "bid_size": 33.0, "ask": 129.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.089, "theo": 128.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.91, "last_trade_time": "2026-10-29T14:50:34", "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "BRKB261120P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 0.9862, "open_interest": 170.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T14:55:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00470000", "bid": 121.1, "bid_size": 34.0, "ask": 124.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.09, "theo": 123.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.62, "last_trade_time": "2026-10-27T15:19:40", "percent_change": 0.0, "prev_day_close": 120.625}, {"option": "BRKB261120P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 102.0, "iv": 0.7754, "open_interest": 740.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-12T09:30:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120C00475000", "bid": 116.1, "bid_size": 36.0, "ask": 119.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.091, "theo": 118.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.77, "last_trade_time": "2026-11-05T10:46:43", "percent_change": 0.0, "prev_day_close": 115.674999237061}, {"option": "BRKB261120P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.803, "open_interest": 303.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-11T11:40:20", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "BRKB261120C00480000", "bid": 111.1, "bid_size": 40.0, "ask": 113.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0919, "theo": 113.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-10-30T09:51:25", "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "BRKB261120P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5268, "open_interest": 1043.0, "volume": 70.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": -0.015, "open": 0.4, "high": 0.4, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:50:53", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "BRKB261120C00485000", "bid": 106.05, "bid_size": 46.0, "ask": 108.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0929, "theo": 108.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.58, "last_trade_time": "2026-11-05T09:35:21", "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "BRKB261120P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 108.0, "iv": 0.5133, "open_interest": 518.0, "volume": 3.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": -0.05, "open": 0.05, "high": 0.17, "low": 0.05, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-13T14:02:37", "percent_change": -22.7273, "prev_day_close": 0.219999998807907}, {"option": "BRKB261120C00490000", "bid": 101.05, "bid_size": 83.0, "ask": 104.45, "ask_size": 46.0, "iv": 0.0, "open_interest": 60.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0938, "theo": 103.1446, "change": 2.2, "open": 102.85, "high": 102.85, "low": 102.85, "tick": "up", "last_trade_price": 102.85, "last_trade_time": "2026-11-13T15:54:49", "percent_change": 2.18579, "prev_day_close": 100.650001525879}, {"option": "BRKB261120P00490000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 17.0, "iv": 0.4794, "open_interest": 2149.0, "volume": 12.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": -0.595, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T15:23:43", "percent_change": -85.6115, "prev_day_close": 0.694999992847443}, {"option": "BRKB261120C00495000", "bid": 96.1, "bid_size": 34.0, "ask": 98.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.0948, "theo": 98.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.09, "last_trade_time": "2026-10-30T11:02:08", "percent_change": 0.0, "prev_day_close": 95.7250022888184}, {"option": "BRKB261120P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5388, "open_interest": 584.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-11T15:14:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BRKB261120C00500000", "bid": 91.1, "bid_size": 114.0, "ask": 94.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 489.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": -0.001, "rho": 0.0957, "theo": 93.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.94, "last_trade_time": "2026-11-12T13:24:32", "percent_change": 0.0, "prev_day_close": 90.6749992370606}, {"option": "BRKB261120P00500000", "bid": 0.01, "bid_size": 3.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.4327, "open_interest": 2659.0, "volume": 7.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.001, "rho": 0.0, "theo": 0.0014, "change": -0.02, "open": 0.04, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:27:23", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "BRKB261120C00505000", "bid": 86.15, "bid_size": 90.0, "ask": 88.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 137.0, "volume": 4.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": -0.0014, "rho": 0.0967, "theo": 88.1588, "change": 0.485, "open": 86.11, "high": 86.11, "low": 86.11, "tick": "up", "last_trade_price": 86.11, "last_trade_time": "2026-11-13T15:40:55", "percent_change": 0.566423, "prev_day_close": 85.625}, {"option": "BRKB261120P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4183, "open_interest": 409.0, "volume": 3.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0014, "rho": 0.0, "theo": 0.002, "change": -0.52, "open": 0.04, "high": 0.21, "low": 0.04, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-13T14:05:01", "percent_change": -71.2329, "prev_day_close": 0.730000019073486}, {"option": "BRKB261120C00507500", "bid": 83.65, "bid_size": 40.0, "ask": 86.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": 0.0971, "theo": 85.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-11-06T14:53:59", "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "BRKB261120P00507500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 151.0, "iv": 0.5182, "open_interest": 6.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:41:28", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261120C00510000", "bid": 81.15, "bid_size": 124.0, "ask": 83.85, "ask_size": 24.0, "iv": 0.0, "open_interest": 788.0, "volume": 14.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0019, "rho": 0.0976, "theo": 83.1638, "change": -0.375, "open": 81.86, "high": 84.0, "low": 79.8, "tick": "down", "last_trade_price": 80.6, "last_trade_time": "2026-11-13T15:53:00", "percent_change": -0.463109, "prev_day_close": 80.9750022888184}, {"option": "BRKB261120P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 143.0, "iv": 0.5005, "open_interest": 813.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0019, "rho": 0.0, "theo": 0.0028, "change": 0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T10:31:34", "percent_change": 300.0, "prev_day_close": 0.0500000007450581}, {"option": "BRKB261120C00512500", "bid": 78.65, "bid_size": 42.0, "ask": 81.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 4.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0022, "rho": 0.0981, "theo": 80.6665, "change": 0.48, "open": 78.7, "high": 78.7, "low": 78.68, "tick": "down", "last_trade_price": 78.68, "last_trade_time": "2026-11-13T15:41:10", "percent_change": 0.61381, "prev_day_close": 78.2000007629394}, {"option": "BRKB261120P00512500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 178.0, "iv": 0.4898, "open_interest": 15.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0022, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:59:20", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "BRKB261120C00515000", "bid": 76.1, "bid_size": 61.0, "ask": 78.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 923.0, "volume": 12.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0026, "rho": 0.0986, "theo": 78.1693, "change": 0.6, "open": 79.59, "high": 79.59, "low": 76.25, "tick": "down", "last_trade_price": 76.25, "last_trade_time": "2026-11-13T14:12:38", "percent_change": 0.793129, "prev_day_close": 75.6499977111816}, {"option": "BRKB261120P00515000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.3716, "open_interest": 661.0, "volume": 6.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0026, "rho": -0.0001, "theo": 0.0039, "change": 0.055, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T13:42:31", "percent_change": 122.222, "prev_day_close": 0.0449999989941716}, {"option": "BRKB261120C00517500", "bid": 73.6, "bid_size": 48.0, "ask": 76.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0023, "theta": -0.003, "rho": 0.099, "theo": 75.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.06, "last_trade_time": "2026-11-09T15:53:41", "percent_change": 0.0, "prev_day_close": 73.1749992370606}, {"option": "BRKB261120P00517500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 185.0, "iv": 0.4734, "open_interest": 65.0, "volume": 3.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0023, "theta": -0.003, "rho": -0.0001, "theo": 0.0046, "change": -0.16, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T15:47:42", "percent_change": -51.6129, "prev_day_close": 0.310000002384186}, {"option": "BRKB261120C00520000", "bid": 71.15, "bid_size": 123.0, "ask": 74.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 1167.0, "volume": 43.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0036, "rho": 0.0995, "theo": 73.1752, "change": -0.85, "open": 71.65, "high": 75.8, "low": 70.1, "tick": "down", "last_trade_price": 70.1, "last_trade_time": "2026-11-13T15:54:14", "percent_change": -1.19803, "prev_day_close": 70.9500007629394}, {"option": "BRKB261120P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 211.0, "iv": 0.4618, "open_interest": 435.0, "volume": 2.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0036, "rho": -0.0001, "theo": 0.0055, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:30:32", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "BRKB261120C00522500", "bid": 68.65, "bid_size": 30.0, "ask": 71.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 1.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0042, "rho": 0.0999, "theo": 70.6785, "change": 1.225, "open": 69.4, "high": 69.4, "low": 69.4, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-11-13T14:49:29", "percent_change": 1.79685, "prev_day_close": 68.1749992370606}, {"option": "BRKB261120P00522500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 219.0, "iv": 0.4621, "open_interest": 89.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0042, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:58:15", "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "BRKB261120C00525000", "bid": 66.15, "bid_size": 124.0, "ask": 68.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 599.0, "volume": 33.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0038, "theta": -0.005, "rho": 0.1004, "theo": 68.1819, "change": 1.905, "open": 69.22, "high": 69.22, "low": 66.62, "tick": "up", "last_trade_price": 67.78, "last_trade_time": "2026-11-13T15:52:02", "percent_change": 2.89184, "prev_day_close": 65.875}, {"option": "BRKB261120P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 139.0, "iv": 0.3932, "open_interest": 570.0, "volume": 5.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0038, "theta": -0.005, "rho": -0.0001, "theo": 0.008, "change": -0.145, "open": 0.1, "high": 0.22, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T14:29:52", "percent_change": -49.1525, "prev_day_close": 0.294999986886978}, {"option": "BRKB261120C00530000", "bid": 61.2, "bid_size": 89.0, "ask": 63.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 1955.0, "volume": 29.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0053, "theta": -0.007, "rho": 0.1013, "theo": 63.1899, "change": 0.425, "open": 63.55, "high": 64.1, "low": 61.35, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-13T15:54:47", "percent_change": 0.695864, "prev_day_close": 61.0750007629394}, {"option": "BRKB261120P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 133.0, "iv": 0.3683, "open_interest": 1226.0, "volume": 20.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0054, "theta": -0.007, "rho": -0.0002, "theo": 0.0117, "change": -0.005, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-13T15:09:23", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "BRKB261120C00535000", "bid": 56.15, "bid_size": 78.0, "ask": 58.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 663.0, "volume": 33.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0099, "rho": 0.1021, "theo": 58.1999, "change": 0.005, "open": 59.95, "high": 59.95, "low": 56.03, "tick": "down", "last_trade_price": 56.03, "last_trade_time": "2026-11-13T15:38:24", "percent_change": 0.00892527, "prev_day_close": 56.0249996185303}, {"option": "BRKB261120P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 254.0, "iv": 0.3512, "open_interest": 273.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0077, "theta": -0.01, "rho": -0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-12T15:09:24", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "BRKB261120C00540000", "bid": 51.2, "bid_size": 68.0, "ask": 53.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 1999.0, "volume": 51.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.011, "theta": -0.0142, "rho": 0.1029, "theo": 53.2129, "change": 2.2, "open": 51.52, "high": 54.5, "low": 51.52, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-11-13T15:57:38", "percent_change": 4.31373, "prev_day_close": 51.0}, {"option": "BRKB261120P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 119.0, "iv": 0.2885, "open_interest": 1175.0, "volume": 8.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0111, "theta": -0.0142, "rho": -0.0004, "theo": 0.0261, "change": -0.005, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T14:00:31", "percent_change": -3.0303, "prev_day_close": 0.165000000968575}, {"option": "BRKB261120C00545000", "bid": 46.2, "bid_size": 128.0, "ask": 49.35, "ask_size": 30.0, "iv": 0.0, "open_interest": 320.0, "volume": 23.0, "delta": 0.9933, "gamma": 0.0009, "vega": 0.0161, "theta": -0.0205, "rho": 0.1036, "theo": 48.2312, "change": 1.05, "open": 49.0, "high": 49.73, "low": 47.55, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-11-13T14:23:35", "percent_change": 2.25806, "prev_day_close": 46.5}, {"option": "BRKB261120P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 137.0, "iv": 0.2759, "open_interest": 995.0, "volume": 9.0, "delta": -0.0064, "gamma": 0.0009, "vega": 0.0162, "theta": -0.0206, "rho": -0.0007, "theo": 0.0401, "change": -0.04, "open": 0.28, "high": 0.28, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T14:24:07", "percent_change": -26.6667, "prev_day_close": 0.149999998509884}, {"option": "BRKB261120C00547500", "bid": 43.7, "bid_size": 40.0, "ask": 46.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0011, "vega": 0.0195, "theta": -0.0247, "rho": 0.104, "theo": 45.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.375}, {"option": "BRKB261120P00547500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 148.0, "iv": 0.363, "open_interest": 7.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0011, "vega": 0.0196, "theta": -0.0248, "rho": -0.0008, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-12T14:17:42", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "BRKB261120C00550000", "bid": 41.35, "bid_size": 128.0, "ask": 43.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 2017.0, "volume": 24.0, "delta": 0.9898, "gamma": 0.0014, "vega": 0.0236, "theta": -0.0298, "rho": 0.1042, "theo": 43.2579, "change": 1.435, "open": 43.76, "high": 45.7, "low": 40.85, "tick": "up", "last_trade_price": 42.56, "last_trade_time": "2026-11-13T15:56:02", "percent_change": 3.48936, "prev_day_close": 41.125}, {"option": "BRKB261120P00550000", "bid": 0.05, "bid_size": 44.0, "ask": 0.19, "ask_size": 29.0, "iv": 0.2564, "open_interest": 999.0, "volume": 29.0, "delta": -0.01, "gamma": 0.0014, "vega": 0.0237, "theta": -0.03, "rho": -0.001, "theo": 0.0627, "change": -0.035, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-13T15:56:08", "percent_change": -15.5556, "prev_day_close": 0.225000001490116}, {"option": "BRKB261120C00552500", "bid": 38.75, "bid_size": 40.0, "ask": 41.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0017, "vega": 0.0286, "theta": -0.036, "rho": 0.1044, "theo": 40.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5249996185303}, {"option": "BRKB261120P00552500", "bid": 0.04, "bid_size": 3.0, "ask": 0.42, "ask_size": 77.0, "iv": 0.2689, "open_interest": 128.0, "volume": 11.0, "delta": -0.0125, "gamma": 0.0017, "vega": 0.0288, "theta": -0.0362, "rho": -0.0013, "theo": 0.079, "change": -0.1, "open": 0.14, "high": 0.16, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T14:11:50", "percent_change": -38.4615, "prev_day_close": 0.259999997913837}, {"option": "BRKB261120C00555000", "bid": 36.25, "bid_size": 136.0, "ask": 39.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 554.0, "volume": 24.0, "delta": 0.9841, "gamma": 0.0021, "vega": 0.0348, "theta": -0.0436, "rho": 0.1045, "theo": 38.2992, "change": 1.355, "open": 39.65, "high": 40.2, "low": 36.65, "tick": "up", "last_trade_price": 37.48, "last_trade_time": "2026-11-13T15:00:20", "percent_change": 3.75086, "prev_day_close": 36.125}, {"option": "BRKB261120P00555000", "bid": 0.03, "bid_size": 46.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.2564, "open_interest": 625.0, "volume": 4.0, "delta": -0.0157, "gamma": 0.0021, "vega": 0.035, "theta": -0.0439, "rho": -0.0016, "theo": 0.0999, "change": -0.165, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-13T14:30:09", "percent_change": -54.0984, "prev_day_close": 0.305000007152557}, {"option": "BRKB261120C00557500", "bid": 33.85, "bid_size": 31.0, "ask": 36.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0026, "vega": 0.0422, "theta": -0.0528, "rho": 0.1045, "theo": 35.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.83, "last_trade_time": "2026-11-11T13:29:54", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "BRKB261120P00557500", "bid": 0.11, "bid_size": 46.0, "ask": 0.28, "ask_size": 131.0, "iv": 0.2335, "open_interest": 72.0, "volume": 13.0, "delta": -0.0199, "gamma": 0.0027, "vega": 0.0425, "theta": -0.0531, "rho": -0.0021, "theo": 0.1271, "change": -0.175, "open": 0.24, "high": 0.24, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T12:38:10", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "BRKB261120C00560000", "bid": 31.35, "bid_size": 152.0, "ask": 33.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 1034.0, "volume": 320.0, "delta": 0.9747, "gamma": 0.0033, "vega": 0.0514, "theta": -0.064, "rho": 0.1044, "theo": 33.3655, "change": -0.62, "open": 33.49, "high": 36.27, "low": 30.68, "tick": "down", "last_trade_price": 30.68, "last_trade_time": "2026-11-13T15:41:45", "percent_change": -1.98083, "prev_day_close": 31.3000001907349}, {"option": "BRKB261120P00560000", "bid": 0.11, "bid_size": 48.0, "ask": 0.37, "ask_size": 95.0, "iv": 0.2273, "open_interest": 1048.0, "volume": 18.0, "delta": -0.0252, "gamma": 0.0034, "vega": 0.0516, "theta": -0.0644, "rho": -0.0026, "theo": 0.1624, "change": -0.22, "open": 0.25, "high": 0.32, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T15:52:37", "percent_change": -52.381, "prev_day_close": 0.420000001788139}, {"option": "BRKB261120C00562500", "bid": 28.95, "bid_size": 35.0, "ask": 31.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9679, "gamma": 0.0042, "vega": 0.0624, "theta": -0.0774, "rho": 0.1041, "theo": 30.9134, "change": 1.85, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-11-13T10:27:37", "percent_change": 6.39033, "prev_day_close": 28.9499998092651}, {"option": "BRKB261120P00562500", "bid": 0.2, "bid_size": 11.0, "ask": 0.35, "ask_size": 34.0, "iv": 0.2179, "open_interest": 43.0, "volume": 18.0, "delta": -0.032, "gamma": 0.0042, "vega": 0.0628, "theta": -0.078, "rho": -0.0033, "theo": 0.2085, "change": -0.25, "open": 0.39, "high": 0.39, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-13T15:55:02", "percent_change": -49.0196, "prev_day_close": 0.509999990463257}, {"option": "BRKB261120C00565000", "bid": 26.5, "bid_size": 65.0, "ask": 29.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 416.0, "volume": 13.0, "delta": 0.9592, "gamma": 0.0052, "vega": 0.0756, "theta": -0.0936, "rho": 0.1036, "theo": 28.4757, "change": 0.39, "open": 29.68, "high": 31.4, "low": 26.94, "tick": "down", "last_trade_price": 26.94, "last_trade_time": "2026-11-13T15:07:37", "percent_change": 1.46893, "prev_day_close": 26.5500001907349}, {"option": "BRKB261120P00565000", "bid": 0.2, "bid_size": 42.0, "ask": 0.43, "ask_size": 54.0, "iv": 0.2083, "open_interest": 264.0, "volume": 39.0, "delta": -0.0408, "gamma": 0.0052, "vega": 0.076, "theta": -0.0943, "rho": -0.0042, "theo": 0.2692, "change": -0.285, "open": 0.35, "high": 0.36, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-13T15:20:23", "percent_change": -44.186, "prev_day_close": 0.645000010728836}, {"option": "BRKB261120C00567500", "bid": 24.05, "bid_size": 43.0, "ask": 26.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 67.0, "volume": 1.0, "delta": 0.948, "gamma": 0.0065, "vega": 0.0916, "theta": -0.1129, "rho": 0.1028, "theo": 26.0569, "change": 1.4, "open": 25.6, "high": 25.6, "low": 25.6, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-13T10:30:14", "percent_change": 5.78512, "prev_day_close": 24.1999998092651}, {"option": "BRKB261120P00567500", "bid": 0.16, "bid_size": 99.0, "ask": 0.57, "ask_size": 83.0, "iv": 0.1988, "open_interest": 30.0, "volume": 11.0, "delta": -0.0521, "gamma": 0.0066, "vega": 0.0921, "theta": -0.1138, "rho": -0.0052, "theo": 0.3489, "change": -0.355, "open": 0.41, "high": 0.45, "low": 0.38, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-13T15:37:04", "percent_change": -44.0994, "prev_day_close": 0.804999977350235}, {"option": "BRKB261120C00570000", "bid": 21.6, "bid_size": 105.0, "ask": 24.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 818.0, "volume": 39.0, "delta": 0.9336, "gamma": 0.0081, "vega": 0.1102, "theta": -0.1356, "rho": 0.1017, "theo": 23.6634, "change": 1.805, "open": 24.77, "high": 26.01, "low": 21.35, "tick": "up", "last_trade_price": 23.78, "last_trade_time": "2026-11-13T15:59:59", "percent_change": 8.21388, "prev_day_close": 21.9749994277954}, {"option": "BRKB261120P00570000", "bid": 0.26, "bid_size": 184.0, "ask": 0.67, "ask_size": 167.0, "iv": 0.193, "open_interest": 718.0, "volume": 144.0, "delta": -0.0666, "gamma": 0.0082, "vega": 0.1111, "theta": -0.1367, "rho": -0.0068, "theo": 0.4542, "change": -0.42, "open": 0.65, "high": 0.79, "low": 0.48, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-13T15:50:46", "percent_change": -41.1765, "prev_day_close": 1.01999998092651}, {"option": "BRKB261120C00572500", "bid": 19.25, "bid_size": 57.0, "ask": 22.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 40.0, "volume": 1.0, "delta": 0.9153, "gamma": 0.01, "vega": 0.1321, "theta": -0.1619, "rho": 0.1, "theo": 21.3036, "change": 0.425, "open": 20.15, "high": 20.15, "low": 20.15, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-11-13T15:15:20", "percent_change": 2.15463, "prev_day_close": 19.7249994277954}, {"option": "BRKB261120P00572500", "bid": 0.34, "bid_size": 73.0, "ask": 1.08, "ask_size": 86.0, "iv": 0.1959, "open_interest": 83.0, "volume": 49.0, "delta": -0.0852, "gamma": 0.0101, "vega": 0.1327, "theta": -0.1634, "rho": -0.0084, "theo": 0.5937, "change": -0.55, "open": 0.9, "high": 1.01, "low": 0.62, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-13T15:33:40", "percent_change": -42.6357, "prev_day_close": 1.29000002145767}, {"option": "BRKB261120C00575000", "bid": 16.95, "bid_size": 60.0, "ask": 19.9, "ask_size": 29.0, "iv": 0.1342, "open_interest": 446.0, "volume": 16.0, "delta": 0.8921, "gamma": 0.0123, "vega": 0.1571, "theta": -0.1919, "rho": 0.0979, "theo": 18.9882, "change": -0.03, "open": 20.5, "high": 20.5, "low": 16.4, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-11-13T15:45:13", "percent_change": -0.170941, "prev_day_close": 17.5500001907349}, {"option": "BRKB261120P00575000", "bid": 0.74, "bid_size": 18.0, "ask": 1.0, "ask_size": 63.0, "iv": 0.1883, "open_interest": 525.0, "volume": 132.0, "delta": -0.1087, "gamma": 0.0124, "vega": 0.158, "theta": -0.1938, "rho": -0.0105, "theo": 0.7783, "change": -0.635, "open": 1.08, "high": 1.31, "low": 0.8, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-13T15:45:59", "percent_change": -38.6018, "prev_day_close": 1.64499998092651}, {"option": "BRKB261120C00577500", "bid": 14.75, "bid_size": 72.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.1292, "open_interest": 60.0, "volume": 15.0, "delta": 0.8628, "gamma": 0.0149, "vega": 0.1848, "theta": -0.225, "rho": 0.095, "theo": 16.7315, "change": 0.175, "open": 16.4, "high": 17.34, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-13T14:45:02", "percent_change": 1.12721, "prev_day_close": 15.5250000953674}, {"option": "BRKB261120P00577500", "bid": 0.75, "bid_size": 62.0, "ask": 1.83, "ask_size": 123.0, "iv": 0.1922, "open_interest": 2277.0, "volume": 69.0, "delta": -0.1383, "gamma": 0.0151, "vega": 0.186, "theta": -0.2274, "rho": -0.013, "theo": 1.0221, "change": -0.755, "open": 1.23, "high": 1.7, "low": 1.1, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-13T14:43:20", "percent_change": -36.211, "prev_day_close": 2.08500003814697}, {"option": "BRKB261120C00580000", "bid": 13.0, "bid_size": 84.0, "ask": 15.55, "ask_size": 83.0, "iv": 0.1394, "open_interest": 528.0, "volume": 122.0, "delta": 0.8265, "gamma": 0.0178, "vega": 0.2146, "theta": -0.2604, "rho": 0.0913, "theo": 14.5512, "change": 1.275, "open": 14.35, "high": 16.15, "low": 12.85, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-13T15:59:59", "percent_change": 9.42699, "prev_day_close": 13.5249996185303}, {"option": "BRKB261120P00580000", "bid": 1.36, "bid_size": 1.0, "ask": 1.69, "ask_size": 47.0, "iv": 0.1826, "open_interest": 323.0, "volume": 220.0, "delta": -0.1745, "gamma": 0.018, "vega": 0.2157, "theta": -0.2627, "rho": -0.0159, "theo": 1.3383, "change": -1.11, "open": 1.99, "high": 2.15, "low": 1.4, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-13T15:58:07", "percent_change": -42.3664, "prev_day_close": 2.62000000476837}, {"option": "BRKB261120C00582500", "bid": 10.65, "bid_size": 70.0, "ask": 12.95, "ask_size": 11.0, "iv": 0.1383, "open_interest": 86.0, "volume": 15.0, "delta": 0.7822, "gamma": 0.0209, "vega": 0.2451, "theta": -0.2962, "rho": 0.0866, "theo": 12.4684, "change": -0.285, "open": 14.0, "high": 14.55, "low": 11.39, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-11-13T15:24:05", "percent_change": -2.44112, "prev_day_close": 11.6750001907349}, {"option": "BRKB261120P00582500", "bid": 1.66, "bid_size": 36.0, "ask": 2.72, "ask_size": 100.0, "iv": 0.1876, "open_interest": 2171.0, "volume": 94.0, "delta": -0.2193, "gamma": 0.0211, "vega": 0.2464, "theta": -0.2991, "rho": -0.0193, "theo": 1.7568, "change": -1.0, "open": 2.25, "high": 2.82, "low": 1.91, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-13T15:24:26", "percent_change": -30.7692, "prev_day_close": 3.25}, {"option": "BRKB261120C00585000", "bid": 8.65, "bid_size": 200.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.1428, "open_interest": 439.0, "volume": 33.0, "delta": 0.7294, "gamma": 0.024, "vega": 0.2743, "theta": -0.3299, "rho": 0.081, "theo": 10.5079, "change": -0.735, "open": 12.1, "high": 13.0, "low": 9.15, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-11-13T15:45:05", "percent_change": -7.36842, "prev_day_close": 9.97499990463257}, {"option": "BRKB261120P00585000", "bid": 2.31, "bid_size": 19.0, "ask": 2.85, "ask_size": 67.0, "iv": 0.1776, "open_interest": 253.0, "volume": 147.0, "delta": -0.2726, "gamma": 0.0243, "vega": 0.2756, "theta": -0.3335, "rho": -0.0232, "theo": 2.2989, "change": -1.4, "open": 2.9, "high": 3.35, "low": 2.24, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-13T15:56:33", "percent_change": -34.5679, "prev_day_close": 4.04999995231628}, {"option": "BRKB261120C00587500", "bid": 6.9, "bid_size": 76.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.1411, "open_interest": 81.0, "volume": 17.0, "delta": 0.6683, "gamma": 0.0268, "vega": 0.2996, "theta": -0.3584, "rho": 0.0744, "theo": 8.6959, "change": -0.775, "open": 9.91, "high": 9.91, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-13T15:44:08", "percent_change": -9.25373, "prev_day_close": 8.375}, {"option": "BRKB261120P00587500", "bid": 2.93, "bid_size": 15.0, "ask": 3.85, "ask_size": 27.0, "iv": 0.1772, "open_interest": 80.0, "volume": 45.0, "delta": -0.3346, "gamma": 0.0271, "vega": 0.3007, "theta": -0.3626, "rho": -0.0275, "theo": 2.9915, "change": -0.96, "open": 4.32, "high": 4.32, "low": 3.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-11-13T15:47:42", "percent_change": -19.2, "prev_day_close": 5.0}, {"option": "BRKB261120C00590000", "bid": 6.7, "bid_size": 8.0, "ask": 7.55, "ask_size": 12.0, "iv": 0.1629, "open_interest": 560.0, "volume": 159.0, "delta": 0.5999, "gamma": 0.0289, "vega": 0.3181, "theta": -0.3783, "rho": 0.0669, "theo": 7.0581, "change": -0.82, "open": 8.17, "high": 8.9, "low": 5.95, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-13T15:45:05", "percent_change": -11.7986, "prev_day_close": 6.95000004768372}, {"option": "BRKB261120P00590000", "bid": 3.85, "bid_size": 17.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.1754, "open_interest": 344.0, "volume": 287.0, "delta": -0.4039, "gamma": 0.0293, "vega": 0.3186, "theta": -0.383, "rho": -0.0319, "theo": 3.8607, "change": -1.9, "open": 5.15, "high": 5.6, "low": 3.95, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-13T15:59:32", "percent_change": -31.1475, "prev_day_close": 6.10000014305115}, {"option": "BRKB261120C00595000", "bid": 3.85, "bid_size": 42.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.1555, "open_interest": 523.0, "volume": 190.0, "delta": 0.4509, "gamma": 0.0302, "vega": 0.3257, "theta": -0.3816, "rho": 0.0504, "theo": 4.3803, "change": -0.375, "open": 5.36, "high": 6.3, "low": 3.8, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-13T15:58:17", "percent_change": -8.10811, "prev_day_close": 4.625}, {"option": "BRKB261120P00595000", "bid": 6.1, "bid_size": 6.0, "ask": 8.05, "ask_size": 61.0, "iv": 0.1863, "open_interest": 93.0, "volume": 94.0, "delta": -0.5549, "gamma": 0.0306, "vega": 0.3241, "theta": -0.3869, "rho": -0.0397, "theo": 6.2049, "change": -1.425, "open": 6.6, "high": 7.95, "low": 5.89, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-13T15:30:51", "percent_change": -16.3324, "prev_day_close": 8.72500038146973}, {"option": "BRKB261120C00600000", "bid": 2.31, "bid_size": 30.0, "ask": 2.83, "ask_size": 19.0, "iv": 0.1574, "open_interest": 2813.0, "volume": 369.0, "delta": 0.3079, "gamma": 0.0269, "vega": 0.2912, "theta": -0.3347, "rho": 0.0344, "theo": 2.5272, "change": -0.395, "open": 3.45, "high": 4.1, "low": 1.95, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-13T15:59:45", "percent_change": -13.6442, "prev_day_close": 2.89499998092651}, {"option": "BRKB261120P00600000", "bid": 8.95, "bid_size": 14.0, "ask": 11.4, "ask_size": 62.0, "iv": 0.1857, "open_interest": 31.0, "volume": 47.0, "delta": -0.7001, "gamma": 0.0273, "vega": 0.2865, "theta": -0.34, "rho": -0.0435, "theo": 9.3843, "change": -0.85, "open": 11.0, "high": 11.2, "low": 8.9, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-13T15:43:29", "percent_change": -7.05394, "prev_day_close": 12.0499997138977}, {"option": "BRKB261120C00605000", "bid": 0.95, "bid_size": 37.0, "ask": 1.39, "ask_size": 5.0, "iv": 0.1509, "open_interest": 2644.0, "volume": 452.0, "delta": 0.1934, "gamma": 0.0207, "vega": 0.2298, "theta": -0.2585, "rho": 0.0216, "theo": 1.382, "change": -0.47, "open": 1.71, "high": 2.27, "low": 1.04, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-13T15:55:34", "percent_change": -27.3256, "prev_day_close": 1.71999996900558}, {"option": "BRKB261120P00605000", "bid": 12.7, "bid_size": 11.0, "ask": 15.2, "ask_size": 44.0, "iv": 0.1895, "open_interest": 17.0, "volume": 19.0, "delta": -0.8163, "gamma": 0.021, "vega": 0.2211, "theta": -0.2631, "rho": -0.0407, "theo": 13.2795, "change": -2.945, "open": 13.2, "high": 13.2, "low": 11.9, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-11-13T11:58:19", "percent_change": -18.4929, "prev_day_close": 15.9250001907349}, {"option": "BRKB261120C00610000", "bid": 0.5, "bid_size": 26.0, "ask": 0.7, "ask_size": 30.0, "iv": 0.1556, "open_interest": 397.0, "volume": 336.0, "delta": 0.1145, "gamma": 0.0142, "vega": 0.1647, "theta": -0.181, "rho": 0.0127, "theo": 0.7342, "change": -0.365, "open": 1.32, "high": 1.32, "low": 0.51, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-13T15:57:23", "percent_change": -37.8238, "prev_day_close": 0.965000003576279}, {"option": "BRKB261120P00610000", "bid": 16.9, "bid_size": 11.0, "ask": 19.65, "ask_size": 23.0, "iv": 0.1998, "open_interest": 1.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0143, "vega": 0.152, "theta": -0.1832, "rho": -0.0318, "theo": 17.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-11T09:35:10", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "BRKB261120C00615000", "bid": 0.12, "bid_size": 144.0, "ask": 0.39, "ask_size": 46.0, "iv": 0.1559, "open_interest": 92.0, "volume": 48.0, "delta": 0.0653, "gamma": 0.0091, "vega": 0.1102, "theta": -0.1184, "rho": 0.0072, "theo": 0.3854, "change": -0.14, "open": 0.59, "high": 0.86, "low": 0.31, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-13T15:24:05", "percent_change": -26.4151, "prev_day_close": 0.530000001192093}, {"option": "BRKB261120P00615000", "bid": 21.8, "bid_size": 3.0, "ask": 24.35, "ask_size": 41.0, "iv": 0.2248, "open_interest": 8.0, "volume": 2.0, "delta": -0.9444, "gamma": 0.0089, "vega": 0.0973, "theta": -0.1167, "rho": -0.0209, "theo": 22.3699, "change": -1.025, "open": 21.8, "high": 23.8, "low": 21.8, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-13T10:07:57", "percent_change": -4.1289, "prev_day_close": 24.8249998092651}, {"option": "BRKB261120C00620000", "bid": 0.04, "bid_size": 86.0, "ask": 0.27, "ask_size": 103.0, "iv": 0.1679, "open_interest": 126.0, "volume": 173.0, "delta": 0.0369, "gamma": 0.0055, "vega": 0.0712, "theta": -0.0748, "rho": 0.0041, "theo": 0.2047, "change": -0.09, "open": 0.4, "high": 0.4, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-13T13:12:23", "percent_change": -30.0, "prev_day_close": 0.300000004470348}, {"option": "BRKB261120P00620000", "bid": 26.7, "bid_size": 2.0, "ask": 29.25, "ask_size": 68.0, "iv": 0.2522, "open_interest": 0.0, "volume": 12.0, "delta": -0.9715, "gamma": 0.0052, "vega": 0.0564, "theta": -0.0685, "rho": -0.0153, "theo": 27.2238, "change": -1.75, "open": 26.65, "high": 27.9, "low": 26.55, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-13T13:58:50", "percent_change": -5.90219, "prev_day_close": 29.6500005722046}, {"option": "BRKB261120C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.1919, "open_interest": 34.0, "volume": 39.0, "delta": 0.0209, "gamma": 0.0033, "vega": 0.045, "theta": -0.0463, "rho": 0.0023, "theo": 0.1105, "change": -0.195, "open": 0.21, "high": 0.29, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-13T15:25:01", "percent_change": -73.5849, "prev_day_close": 0.264999993145466}, {"option": "BRKB261120P00625000", "bid": 31.35, "bid_size": 9.0, "ask": 34.25, "ask_size": 38.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0028, "vega": 0.0329, "theta": -0.0374, "rho": -0.0067, "theo": 32.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "BRKB261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.2139, "open_interest": 42.0, "volume": 59.0, "delta": 0.0119, "gamma": 0.002, "vega": 0.0283, "theta": -0.0285, "rho": 0.0013, "theo": 0.0608, "change": 0.08, "open": 0.29, "high": 0.29, "low": 0.04, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-13T15:52:15", "percent_change": 50.0, "prev_day_close": 0.159999995492399}, {"option": "BRKB261120P00630000", "bid": 36.55, "bid_size": 13.0, "ask": 39.25, "ask_size": 45.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0015, "vega": 0.0178, "theta": -0.0192, "rho": -0.0039, "theo": 37.125, "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": 39.875}, {"option": "BRKB261120C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 95.0, "iv": 0.276, "open_interest": 1.0, "volume": 1.0, "delta": 0.0069, "gamma": 0.0012, "vega": 0.0177, "theta": -0.0176, "rho": 0.0008, "theo": 0.0342, "change": -0.095, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-13T15:16:21", "percent_change": -27.5362, "prev_day_close": 0.344999998807907}, {"option": "BRKB261120P00635000", "bid": 41.3, "bid_size": 11.0, "ask": 44.25, "ask_size": 38.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.0094, "theta": -0.0095, "rho": -0.0021, "theo": 42.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8249988555908}, {"option": "BRKB261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 87.0, "iv": 0.2838, "open_interest": 0.0, "volume": 7.0, "delta": 0.004, "gamma": 0.0007, "vega": 0.0112, "theta": -0.0109, "rho": 0.0004, "theo": 0.0196, "change": -0.905, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T12:20:13", "percent_change": -94.7644, "prev_day_close": 0.9549999833107}, {"option": "BRKB261120P00640000", "bid": 46.75, "bid_size": 1.0, "ask": 49.25, "ask_size": 52.0, "iv": 0.3779, "open_interest": 0.0, "volume": 1.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0045, "rho": -0.0011, "theo": 47.105, "change": -1.075, "open": 48.8, "high": 48.8, "low": 48.8, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-11-13T15:32:59", "percent_change": -2.15539, "prev_day_close": 49.875}, {"option": "BRKB261120C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 173.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0068, "rho": 0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00645000", "bid": 51.55, "bid_size": 7.0, "ask": 54.25, "ask_size": 40.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0021, "rho": -0.0005, "theo": 52.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "BRKB261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 62.0, "iv": 0.361, "open_interest": 3.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0043, "rho": 0.0002, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T15:37:18", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "BRKB261120P00650000", "bid": 56.3, "bid_size": 11.0, "ask": 59.25, "ask_size": 40.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0013, "theta": -0.001, "rho": -0.0005, "theo": 57.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "BRKB261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 65.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0018, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00660000", "bid": 66.2, "bid_size": 7.0, "ask": 69.25, "ask_size": 49.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 67.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7749977111816}, {"option": "BRKB261120C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3445, "open_interest": 10.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T09:41:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BRKB261120P00670000", "bid": 76.5, "bid_size": 7.0, "ask": 79.25, "ask_size": 40.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 77.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.875}, {"option": "BRKB261120C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 98.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00680000", "bid": 86.15, "bid_size": 1.0, "ask": 89.25, "ask_size": 49.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6499977111816}, {"option": "BRKB261120C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 193.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "BRKB261120P00690000", "bid": 96.3, "bid_size": 11.0, "ask": 99.25, "ask_size": 45.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7749977111816}, {"option": "BRKB261120C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.4523, "open_interest": 1.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.155, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T10:33:19", "percent_change": 206.667, "prev_day_close": 0.0750000029802322}, {"option": "BRKB261120P00700000", "bid": 106.5, "bid_size": 11.0, "ask": 109.25, "ask_size": 37.0, "iv": 0.674, "open_interest": 10.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": -3.275, "open": 106.5, "high": 106.5, "low": 106.5, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-11-13T10:59:50", "percent_change": -2.98337, "prev_day_close": 109.774997711182}, {"option": "BRKB261120C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 219.0, "iv": 0.6671, "open_interest": 1.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.79, "open": 0.03, "high": 0.23, "low": 0.03, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T15:52:15", "percent_change": -77.451, "prev_day_close": 1.01999998092651}, {"option": "BRKB261120P00710000", "bid": 116.6, "bid_size": 6.0, "ask": 119.25, "ask_size": 38.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.774997711182}, {"option": "BRKB261120C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 201.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00720000", "bid": 126.4, "bid_size": 8.0, "ask": 129.25, "ask_size": 45.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.799995422363}, {"option": "BRKB261120C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 179.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00730000", "bid": 136.2, "bid_size": 9.0, "ask": 139.25, "ask_size": 47.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.699996948242}, {"option": "BRKB261120C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 114.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00740000", "bid": 146.2, "bid_size": 7.0, "ask": 149.25, "ask_size": 40.0, "iv": 0.8242, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.699996948242}, {"option": "BRKB261120C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 112.0, "iv": 0.9165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00750000", "bid": 156.55, "bid_size": 7.0, "ask": 159.25, "ask_size": 49.0, "iv": 0.8971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 157.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.650001525879}, {"option": "BRKB261120C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 121.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00760000", "bid": 165.95, "bid_size": 11.0, "ask": 169.25, "ask_size": 39.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 167.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.650001525879}, {"option": "BRKB261120C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 122.0, "iv": 0.9987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00770000", "bid": 176.25, "bid_size": 13.0, "ask": 179.25, "ask_size": 44.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 177.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.674995422363}, {"option": "BRKB261120C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 124.0, "iv": 1.0386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00780000", "bid": 186.6, "bid_size": 1.0, "ask": 189.25, "ask_size": 44.0, "iv": 1.0222, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 187.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.674995422363}, {"option": "BRKB261120C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 114.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261120P00790000", "bid": 196.2, "bid_size": 5.0, "ask": 199.25, "ask_size": 40.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 197.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.775001525879}, {"option": "BRKB261120C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 87.0, "iv": 1.0103, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T12:34:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BRKB261120P00800000", "bid": 206.2, "bid_size": 7.0, "ask": 209.25, "ask_size": 40.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 207.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.699996948242}, {"option": "BRKB261127C00270000", "bid": 321.05, "bid_size": 1.0, "ask": 324.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1033, "theo": 323.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.775009155273}, {"option": "BRKB261127P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 117.0, "iv": 1.9587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00280000", "bid": 311.1, "bid_size": 29.0, "ask": 314.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1071, "theo": 313.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.725006103516}, {"option": "BRKB261127P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 117.0, "iv": 1.8761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00290000", "bid": 301.15, "bid_size": 21.0, "ask": 304.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.111, "theo": 303.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.625}, {"option": "BRKB261127P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 142.0, "iv": 1.7964, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T14:50:09", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "BRKB261127C00300000", "bid": 291.1, "bid_size": 1.0, "ask": 293.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.1148, "theo": 293.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.725006103516}, {"option": "BRKB261127P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 55.0, "iv": 1.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "BRKB261127C00310000", "bid": 281.2, "bid_size": 27.0, "ask": 284.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.1186, "theo": 283.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.800003051758}, {"option": "BRKB261127P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 124.0, "iv": 1.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00320000", "bid": 271.15, "bid_size": 28.0, "ask": 274.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.1224, "theo": 273.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.875}, {"option": "BRKB261127P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00330000", "bid": 261.15, "bid_size": 1.0, "ask": 264.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.1263, "theo": 263.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.875}, {"option": "BRKB261127P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00340000", "bid": 251.25, "bid_size": 21.0, "ask": 254.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.1301, "theo": 253.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.975006103516}, {"option": "BRKB261127P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00350000", "bid": 241.2, "bid_size": 28.0, "ask": 244.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.1339, "theo": 243.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.900001525879}, {"option": "BRKB261127P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00355000", "bid": 236.2, "bid_size": 30.0, "ask": 239.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.1358, "theo": 238.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.824996948242}, {"option": "BRKB261127P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00360000", "bid": 231.2, "bid_size": 1.0, "ask": 233.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.1377, "theo": 233.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.025001525879}, {"option": "BRKB261127P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00365000", "bid": 226.25, "bid_size": 27.0, "ask": 229.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.1396, "theo": 228.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.025001525879}, {"option": "BRKB261127P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00370000", "bid": 221.25, "bid_size": 35.0, "ask": 224.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.1416, "theo": 223.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.125}, {"option": "BRKB261127P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00375000", "bid": 216.2, "bid_size": 1.0, "ask": 219.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.1435, "theo": 218.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "BRKB261127P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 89.0, "iv": 1.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00380000", "bid": 211.25, "bid_size": 32.0, "ask": 214.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.1454, "theo": 213.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.025001525879}, {"option": "BRKB261127P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00385000", "bid": 206.25, "bid_size": 28.0, "ask": 209.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.1473, "theo": 208.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.050003051758}, {"option": "BRKB261127P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 89.0, "iv": 1.1479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00390000", "bid": 201.25, "bid_size": 1.0, "ask": 204.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.1492, "theo": 203.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.125}, {"option": "BRKB261127P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 97.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00395000", "bid": 196.3, "bid_size": 26.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.1511, "theo": 198.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "BRKB261127P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.0884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "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": 1.06500005722046}, {"option": "BRKB261127C00400000", "bid": 191.25, "bid_size": 1.0, "ask": 194.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.153, "theo": 193.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.050003051758}, {"option": "BRKB261127P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00405000", "bid": 186.25, "bid_size": 25.0, "ask": 189.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.155, "theo": 188.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.075004577637}, {"option": "BRKB261127P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00410000", "bid": 181.3, "bid_size": 29.0, "ask": 184.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.1569, "theo": 183.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.75, "last_trade_time": "2026-11-10T09:31:52", "percent_change": 0.0, "prev_day_close": 181.150001525879}, {"option": "BRKB261127P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00415000", "bid": 176.3, "bid_size": 1.0, "ask": 179.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.1588, "theo": 178.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.125}, {"option": "BRKB261127P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 91.0, "iv": 0.9731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00420000", "bid": 171.35, "bid_size": 24.0, "ask": 174.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.1607, "theo": 173.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.65, "last_trade_time": "2026-11-11T09:35:09", "percent_change": 0.0, "prev_day_close": 171.050003051758}, {"option": "BRKB261127P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 98.0, "iv": 0.945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00425000", "bid": 166.35, "bid_size": 35.0, "ask": 169.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": 0.1626, "theo": 168.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.099998474121}, {"option": "BRKB261127P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 94.0, "iv": 0.9171, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-20T10:54:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00430000", "bid": 161.3, "bid_size": 28.0, "ask": 164.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0008, "theta": -0.001, "rho": 0.1645, "theo": 163.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.100006103516}, {"option": "BRKB261127P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 90.0, "iv": 0.8895, "open_interest": 8.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:25:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00435000", "bid": 156.35, "bid_size": 1.0, "ask": 159.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0009, "theta": -0.0011, "rho": 0.1664, "theo": 158.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.125}, {"option": "BRKB261127P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.544, "open_interest": 28.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-12T10:05:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261127C00440000", "bid": 151.35, "bid_size": 1.0, "ask": 154.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0011, "theta": -0.0013, "rho": 0.1683, "theo": 153.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "BRKB261127P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 98.0, "iv": 0.8351, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0013, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-15T15:25:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRKB261127C00445000", "bid": 146.35, "bid_size": 1.0, "ask": 149.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0013, "theta": -0.0015, "rho": 0.1702, "theo": 148.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.024993896484}, {"option": "BRKB261127P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5071, "open_interest": 23.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0015, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:47:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261127C00450000", "bid": 141.4, "bid_size": 30.0, "ask": 144.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0015, "theta": -0.0017, "rho": 0.1721, "theo": 143.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.1, "last_trade_time": "2026-10-26T15:31:57", "percent_change": 0.0, "prev_day_close": 140.975006103516}, {"option": "BRKB261127P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4888, "open_interest": 25.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0017, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T14:50:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261127C00455000", "bid": 136.35, "bid_size": 1.0, "ask": 139.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0018, "theta": -0.002, "rho": 0.174, "theo": 138.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.324996948242}, {"option": "BRKB261127P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.4786, "open_interest": 11.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.002, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-12T13:00:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BRKB261127C00460000", "bid": 131.4, "bid_size": 1.0, "ask": 134.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0021, "theta": -0.0023, "rho": 0.1759, "theo": 133.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.274993896484}, {"option": "BRKB261127P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 96.0, "iv": 0.7205, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0023, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-28T15:51:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00465000", "bid": 126.4, "bid_size": 1.0, "ask": 129.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0025, "theta": -0.0027, "rho": 0.1778, "theo": 128.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "BRKB261127P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 111.0, "iv": 0.7032, "open_interest": 13.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0025, "theta": -0.0027, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:30:22", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "BRKB261127C00470000", "bid": 121.45, "bid_size": 28.0, "ask": 124.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.003, "theta": -0.0031, "rho": 0.1797, "theo": 123.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.05, "last_trade_time": "2026-10-20T09:30:30", "percent_change": 0.0, "prev_day_close": 121.225002288818}, {"option": "BRKB261127P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 71.0, "iv": 0.577, "open_interest": 11.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.003, "theta": -0.0031, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T09:30:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00475000", "bid": 116.55, "bid_size": 21.0, "ask": 119.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0037, "rho": 0.1816, "theo": 118.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-10-15T12:08:56", "percent_change": 0.0, "prev_day_close": 116.074996948242}, {"option": "BRKB261127P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 112.0, "iv": 0.4824, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0037, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T10:58:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00480000", "bid": 111.4, "bid_size": 32.0, "ask": 114.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0043, "rho": 0.1834, "theo": 113.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.65, "last_trade_time": "2026-11-12T11:06:49", "percent_change": 0.0, "prev_day_close": 111.125}, {"option": "BRKB261127P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 155.0, "iv": 0.483, "open_interest": 12.0, "volume": 5.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0043, "rho": -0.0002, "theo": 0.0113, "change": -1.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T14:18:04", "percent_change": -95.3052, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127C00485000", "bid": 106.45, "bid_size": 8.0, "ask": 109.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0051, "rho": 0.1853, "theo": 108.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.65, "last_trade_time": "2026-11-10T09:31:52", "percent_change": 0.0, "prev_day_close": 106.149997711182}, {"option": "BRKB261127P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 145.0, "iv": 0.509, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0051, "rho": -0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T12:58:50", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "BRKB261127C00490000", "bid": 101.5, "bid_size": 21.0, "ask": 104.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0061, "rho": 0.1871, "theo": 103.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.67, "last_trade_time": "2026-10-21T09:44:25", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "BRKB261127P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 69.0, "iv": 0.4875, "open_interest": 81.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0061, "rho": -0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T15:32:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BRKB261127C00495000", "bid": 96.6, "bid_size": 18.0, "ask": 99.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0072, "rho": 0.189, "theo": 98.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.55, "last_trade_time": "2026-11-04T09:30:53", "percent_change": 0.0, "prev_day_close": 96.2249984741211}, {"option": "BRKB261127P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 135.0, "iv": 0.4222, "open_interest": 23.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0072, "rho": -0.0004, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T13:04:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BRKB261127C00500000", "bid": 91.55, "bid_size": 25.0, "ask": 94.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0086, "rho": 0.1908, "theo": 93.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.65, "last_trade_time": "2026-11-04T09:30:53", "percent_change": 0.0, "prev_day_close": 91.3250007629394}, {"option": "BRKB261127P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 40.0, "iv": 0.3533, "open_interest": 229.0, "volume": 5.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0087, "rho": -0.0005, "theo": 0.0255, "change": -0.09, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T14:18:04", "percent_change": -47.3684, "prev_day_close": 0.19000000692904}, {"option": "BRKB261127C00505000", "bid": 86.55, "bid_size": 28.0, "ask": 89.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0104, "rho": 0.1925, "theo": 88.5316, "change": 3.655, "open": 89.93, "high": 89.93, "low": 89.93, "tick": "up", "last_trade_price": 89.93, "last_trade_time": "2026-11-13T09:37:55", "percent_change": 4.23645, "prev_day_close": 86.2750015258789}, {"option": "BRKB261127P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.3374, "open_interest": 151.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0104, "rho": -0.0006, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-11T11:22:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BRKB261127C00510000", "bid": 81.55, "bid_size": 16.0, "ask": 84.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0126, "rho": 0.1943, "theo": 83.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.27, "last_trade_time": "2026-11-09T15:36:17", "percent_change": 0.0, "prev_day_close": 81.375}, {"option": "BRKB261127P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 165.0, "iv": 0.3847, "open_interest": 34.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0126, "rho": -0.0008, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-11T15:11:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BRKB261127C00515000", "bid": 76.7, "bid_size": 20.0, "ask": 79.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0181, "theta": -0.0152, "rho": 0.1959, "theo": 78.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-11-09T10:31:15", "percent_change": 0.0, "prev_day_close": 76.1000022888184}, {"option": "BRKB261127P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 164.0, "iv": 0.3651, "open_interest": 33.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0182, "theta": -0.0153, "rho": -0.001, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-11T15:47:23", "percent_change": 0.0, "prev_day_close": 0.270000005140901}, {"option": "BRKB261127C00520000", "bid": 71.6, "bid_size": 7.0, "ask": 74.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0006, "vega": 0.0226, "theta": -0.0185, "rho": 0.1975, "theo": 73.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-10T10:39:23", "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "BRKB261127P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.2802, "open_interest": 52.0, "volume": 2.0, "delta": -0.0065, "gamma": 0.0006, "vega": 0.0227, "theta": -0.0186, "rho": -0.0014, "theo": 0.0644, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T14:19:53", "percent_change": -39.3939, "prev_day_close": 0.165000005625188}, {"option": "BRKB261127C00525000", "bid": 66.75, "bid_size": 80.0, "ask": 69.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 112.0, "volume": 10.0, "delta": 0.9912, "gamma": 0.0007, "vega": 0.0284, "theta": -0.0227, "rho": 0.199, "theo": 68.6169, "change": 1.45, "open": 69.7, "high": 69.7, "low": 67.85, "tick": "down", "last_trade_price": 67.85, "last_trade_time": "2026-11-13T15:59:40", "percent_change": 2.18374, "prev_day_close": 66.3999977111816}, {"option": "BRKB261127P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 65.0, "iv": 0.3081, "open_interest": 245.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0285, "theta": -0.0228, "rho": -0.0017, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-12T12:11:05", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "BRKB261127C00530000", "bid": 61.7, "bid_size": 35.0, "ask": 64.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 71.0, "volume": 3.0, "delta": 0.9886, "gamma": 0.001, "vega": 0.0357, "theta": -0.0278, "rho": 0.2004, "theo": 63.6501, "change": 2.725, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-11-13T10:49:06", "percent_change": 4.44717, "prev_day_close": 61.2749996185303}, {"option": "BRKB261127P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.253, "open_interest": 231.0, "volume": 4.0, "delta": -0.011, "gamma": 0.001, "vega": 0.0359, "theta": -0.028, "rho": -0.0023, "theo": 0.1075, "change": 0.0, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T14:31:39", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "BRKB261127C00535000", "bid": 56.7, "bid_size": 61.0, "ask": 59.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 164.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0013, "vega": 0.0452, "theta": -0.0343, "rho": 0.2015, "theo": 58.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.14, "last_trade_time": "2026-11-12T10:15:07", "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "BRKB261127P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 69.0, "iv": 0.2924, "open_interest": 96.0, "volume": 2.0, "delta": -0.0145, "gamma": 0.0013, "vega": 0.0454, "theta": -0.0346, "rho": -0.003, "theo": 0.1413, "change": -0.075, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-13T12:17:12", "percent_change": -26.3158, "prev_day_close": 0.284999996423721}, {"option": "BRKB261127C00540000", "bid": 51.75, "bid_size": 28.0, "ask": 55.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 78.0, "volume": 2.0, "delta": 0.9804, "gamma": 0.0017, "vega": 0.0574, "theta": -0.0424, "rho": 0.2023, "theo": 53.7462, "change": 2.455, "open": 53.88, "high": 53.88, "low": 53.88, "tick": "up", "last_trade_price": 53.88, "last_trade_time": "2026-11-13T09:30:36", "percent_change": 4.77394, "prev_day_close": 51.4249992370606}, {"option": "BRKB261127P00540000", "bid": 0.14, "bid_size": 75.0, "ask": 0.46, "ask_size": 87.0, "iv": 0.2541, "open_interest": 49.0, "volume": 11.0, "delta": -0.0192, "gamma": 0.0017, "vega": 0.0577, "theta": -0.0428, "rho": -0.0039, "theo": 0.1872, "change": 0.2, "open": 0.37, "high": 0.47, "low": 0.37, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-13T13:26:14", "percent_change": 74.0741, "prev_day_close": 0.270000003278255}, {"option": "BRKB261127C00545000", "bid": 46.85, "bid_size": 47.0, "ask": 49.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 162.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0023, "vega": 0.0732, "theta": -0.0527, "rho": 0.2028, "theo": 48.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-11-12T14:27:49", "percent_change": 0.0, "prev_day_close": 46.5249996185303}, {"option": "BRKB261127P00545000", "bid": 0.19, "bid_size": 78.0, "ask": 0.53, "ask_size": 74.0, "iv": 0.2406, "open_interest": 57.0, "volume": 1.0, "delta": -0.0258, "gamma": 0.0023, "vega": 0.0738, "theta": -0.0531, "rho": -0.0054, "theo": 0.2508, "change": -0.095, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-13T14:56:20", "percent_change": -20.8791, "prev_day_close": 0.454999998211861}, {"option": "BRKB261127C00547500", "bid": 44.4, "bid_size": 22.0, "ask": 47.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0026, "vega": 0.0826, "theta": -0.0587, "rho": 0.2028, "theo": 46.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T10:50:58", "percent_change": 0.0, "prev_day_close": 44.0750007629394}, {"option": "BRKB261127P00547500", "bid": 0.21, "bid_size": 77.0, "ask": 0.62, "ask_size": 148.0, "iv": 0.2359, "open_interest": 9.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0026, "vega": 0.0832, "theta": -0.0592, "rho": -0.0061, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T12:56:35", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "BRKB261127C00550000", "bid": 41.85, "bid_size": 100.0, "ask": 44.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 306.0, "volume": 1.0, "delta": 0.965, "gamma": 0.003, "vega": 0.0935, "theta": -0.0655, "rho": 0.2026, "theo": 43.915, "change": 3.04, "open": 44.79, "high": 44.79, "low": 44.79, "tick": "up", "last_trade_price": 44.79, "last_trade_time": "2026-11-13T11:38:59", "percent_change": 7.28144, "prev_day_close": 41.75}, {"option": "BRKB261127P00550000", "bid": 0.27, "bid_size": 46.0, "ask": 0.54, "ask_size": 70.0, "iv": 0.2239, "open_interest": 149.0, "volume": 22.0, "delta": -0.0349, "gamma": 0.0031, "vega": 0.094, "theta": -0.066, "rho": -0.0072, "theo": 0.3403, "change": -0.1, "open": 0.52, "high": 0.53, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-13T14:56:20", "percent_change": -18.8679, "prev_day_close": 0.530000016093254}, {"option": "BRKB261127C00552500", "bid": 39.4, "bid_size": 25.0, "ask": 42.25, "ask_size": 4.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0035, "vega": 0.1056, "theta": -0.073, "rho": 0.2023, "theo": 41.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.13, "last_trade_time": "2026-11-12T09:34:26", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "BRKB261127P00552500", "bid": 0.16, "bid_size": 97.0, "ask": 0.95, "ask_size": 73.0, "iv": 0.2266, "open_interest": 10.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0035, "vega": 0.1066, "theta": -0.0737, "rho": -0.0082, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T12:56:35", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "BRKB261127C00555000", "bid": 36.95, "bid_size": 43.0, "ask": 39.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 47.0, "volume": 3.0, "delta": 0.9524, "gamma": 0.0041, "vega": 0.1194, "theta": -0.0814, "rho": 0.2017, "theo": 39.0492, "change": 3.275, "open": 37.95, "high": 40.25, "low": 37.95, "tick": "no_change", "last_trade_price": 40.25, "last_trade_time": "2026-11-13T11:51:26", "percent_change": 8.85734, "prev_day_close": 36.9750003814697}, {"option": "BRKB261127P00555000", "bid": 0.25, "bid_size": 147.0, "ask": 0.63, "ask_size": 110.0, "iv": 0.2052, "open_interest": 77.0, "volume": 5.0, "delta": -0.0476, "gamma": 0.0041, "vega": 0.12, "theta": -0.0822, "rho": -0.0096, "theo": 0.4672, "change": -0.18, "open": 0.58, "high": 0.58, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-13T13:56:48", "percent_change": -26.087, "prev_day_close": 0.689999997615814}, {"option": "BRKB261127C00557500", "bid": 34.6, "bid_size": 56.0, "ask": 37.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9444, "gamma": 0.0047, "vega": 0.135, "theta": -0.0908, "rho": 0.2008, "theo": 36.6354, "change": 0.25, "open": 34.95, "high": 34.95, "low": 34.95, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-11-13T14:06:16", "percent_change": 0.720459, "prev_day_close": 34.7000007629394}, {"option": "BRKB261127P00557500", "bid": 0.31, "bid_size": 139.0, "ask": 0.78, "ask_size": 139.0, "iv": 0.2028, "open_interest": 3.0, "volume": 1.0, "delta": -0.0557, "gamma": 0.0048, "vega": 0.1362, "theta": -0.0917, "rho": -0.0114, "theo": 0.5498, "change": -0.08, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-13T15:19:34", "percent_change": -11.2676, "prev_day_close": 0.709999978542328}, {"option": "BRKB261127C00560000", "bid": 32.15, "bid_size": 72.0, "ask": 34.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 151.0, "volume": 1.0, "delta": 0.9349, "gamma": 0.0055, "vega": 0.1523, "theta": -0.1011, "rho": 0.1996, "theo": 34.2382, "change": 2.035, "open": 34.31, "high": 34.31, "low": 34.31, "tick": "down", "last_trade_price": 34.31, "last_trade_time": "2026-11-13T09:30:36", "percent_change": 6.30519, "prev_day_close": 32.2750005722046}, {"option": "BRKB261127P00560000", "bid": 0.47, "bid_size": 60.0, "ask": 0.78, "ask_size": 60.0, "iv": 0.197, "open_interest": 81.0, "volume": 11.0, "delta": -0.0654, "gamma": 0.0055, "vega": 0.1532, "theta": -0.1022, "rho": -0.0131, "theo": 0.6496, "change": -0.255, "open": 0.68, "high": 0.72, "low": 0.57, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-13T10:23:47", "percent_change": -26.1538, "prev_day_close": 0.974999994039536}, {"option": "BRKB261127C00562500", "bid": 29.7, "bid_size": 23.0, "ask": 32.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0063, "vega": 0.1719, "theta": -0.1125, "rho": 0.1979, "theo": 31.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "BRKB261127P00562500", "bid": 0.53, "bid_size": 48.0, "ask": 1.08, "ask_size": 61.0, "iv": 0.1965, "open_interest": 4.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0064, "vega": 0.1733, "theta": -0.1136, "rho": -0.0155, "theo": 0.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-11T15:48:35", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "BRKB261127C00565000", "bid": 27.4, "bid_size": 117.0, "ask": 30.05, "ask_size": 16.0, "iv": 0.1271, "open_interest": 202.0, "volume": 4.0, "delta": 0.9103, "gamma": 0.0073, "vega": 0.1933, "theta": -0.1249, "rho": 0.1958, "theo": 29.5085, "change": 2.45, "open": 30.9, "high": 30.9, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-13T11:54:19", "percent_change": 8.86076, "prev_day_close": 27.6500005722046}, {"option": "BRKB261127P00565000", "bid": 0.74, "bid_size": 7.0, "ask": 1.05, "ask_size": 82.0, "iv": 0.189, "open_interest": 149.0, "volume": 31.0, "delta": -0.0903, "gamma": 0.0074, "vega": 0.1945, "theta": -0.1263, "rho": -0.0178, "theo": 0.9145, "change": -0.36, "open": 1.04, "high": 1.31, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-13T15:53:29", "percent_change": -28.5714, "prev_day_close": 1.25999999046326}, {"option": "BRKB261127C00567500", "bid": 25.05, "bid_size": 58.0, "ask": 27.6, "ask_size": 3.0, "iv": 0.1296, "open_interest": 8.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0084, "vega": 0.2171, "theta": -0.1383, "rho": 0.1931, "theo": 27.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-11-09T12:57:34", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "BRKB261127P00567500", "bid": 0.76, "bid_size": 46.0, "ask": 1.38, "ask_size": 85.0, "iv": 0.1849, "open_interest": 9.0, "volume": 22.0, "delta": -0.1062, "gamma": 0.0085, "vega": 0.219, "theta": -0.1399, "rho": -0.0212, "theo": 1.0895, "change": -0.48, "open": 1.18, "high": 1.49, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-13T14:19:53", "percent_change": -30.3797, "prev_day_close": 1.5799999833107}, {"option": "BRKB261127C00570000", "bid": 22.7, "bid_size": 107.0, "ask": 25.6, "ask_size": 40.0, "iv": 0.1441, "open_interest": 134.0, "volume": 1.0, "delta": 0.8759, "gamma": 0.0097, "vega": 0.2427, "theta": -0.1527, "rho": 0.1898, "theo": 24.9003, "change": 3.825, "open": 27.15, "high": 27.15, "low": 27.15, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-11-13T11:53:51", "percent_change": 16.3987, "prev_day_close": 23.3249998092651}, {"option": "BRKB261127P00570000", "bid": 1.04, "bid_size": 20.0, "ask": 1.5, "ask_size": 99.0, "iv": 0.1804, "open_interest": 507.0, "volume": 60.0, "delta": -0.1251, "gamma": 0.0098, "vega": 0.2442, "theta": -0.1545, "rho": -0.0245, "theo": 1.3028, "change": -0.58, "open": 1.4, "high": 1.45, "low": 1.22, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-13T15:53:29", "percent_change": -31.3514, "prev_day_close": 1.84999996423721}, {"option": "BRKB261127C00572500", "bid": 20.45, "bid_size": 62.0, "ask": 23.3, "ask_size": 24.0, "iv": 0.1441, "open_interest": 8.0, "volume": 1.0, "delta": 0.8541, "gamma": 0.011, "vega": 0.2704, "theta": -0.1679, "rho": 0.1857, "theo": 22.6592, "change": 2.17, "open": 23.37, "high": 23.37, "low": 23.37, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-11-13T11:38:59", "percent_change": 10.2358, "prev_day_close": 21.2000007629395}, {"option": "BRKB261127P00572500", "bid": 0.88, "bid_size": 177.0, "ask": 1.92, "ask_size": 96.0, "iv": 0.1717, "open_interest": 12.0, "volume": 3.0, "delta": -0.1472, "gamma": 0.0112, "vega": 0.2732, "theta": -0.1699, "rho": -0.0291, "theo": 1.56, "change": -0.44, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-13T14:08:22", "percent_change": -21.5686, "prev_day_close": 2.03999996185303}, {"option": "BRKB261127C00575000", "bid": 18.25, "bid_size": 56.0, "ask": 20.85, "ask_size": 15.0, "iv": 0.139, "open_interest": 83.0, "volume": 5.0, "delta": 0.8286, "gamma": 0.0125, "vega": 0.2994, "theta": -0.1836, "rho": 0.1808, "theo": 20.4724, "change": 2.43, "open": 21.48, "high": 21.48, "low": 21.48, "tick": "up", "last_trade_price": 21.48, "last_trade_time": "2026-11-13T11:46:54", "percent_change": 12.7559, "prev_day_close": 19.0500001907349}, {"option": "BRKB261127P00575000", "bid": 1.53, "bid_size": 47.0, "ask": 2.1, "ask_size": 100.0, "iv": 0.1722, "open_interest": 71.0, "volume": 31.0, "delta": -0.1731, "gamma": 0.0127, "vega": 0.301, "theta": -0.1859, "rho": -0.0335, "theo": 1.874, "change": -0.675, "open": 1.99, "high": 2.1, "low": 1.69, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-13T15:34:27", "percent_change": -24.3243, "prev_day_close": 2.77500009536743}, {"option": "BRKB261127C00577500", "bid": 16.15, "bid_size": 64.0, "ask": 18.7, "ask_size": 3.0, "iv": 0.138, "open_interest": 12.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0141, "vega": 0.3293, "theta": -0.1994, "rho": 0.1748, "theo": 18.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-11-12T11:04:19", "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "BRKB261127P00577500", "bid": 1.75, "bid_size": 51.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.1789, "open_interest": 37.0, "volume": 3.0, "delta": -0.2031, "gamma": 0.0143, "vega": 0.3317, "theta": -0.202, "rho": -0.0384, "theo": 2.2538, "change": -0.515, "open": 2.23, "high": 2.56, "low": 2.23, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-13T14:29:52", "percent_change": -16.748, "prev_day_close": 3.07500004768372}, {"option": "BRKB261127C00580000", "bid": 14.2, "bid_size": 73.0, "ask": 16.85, "ask_size": 24.0, "iv": 0.1444, "open_interest": 1465.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0158, "vega": 0.3592, "theta": -0.2149, "rho": 0.1679, "theo": 16.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-12T15:54:29", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "BRKB261127P00580000", "bid": 2.45, "bid_size": 6.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.1635, "open_interest": 102.0, "volume": 50.0, "delta": -0.237, "gamma": 0.016, "vega": 0.3608, "theta": -0.2176, "rho": -0.045, "theo": 2.7056, "change": -1.03, "open": 3.1, "high": 3.2, "low": 2.6, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-13T15:56:46", "percent_change": -27.1053, "prev_day_close": 3.79999995231628}, {"option": "BRKB261127C00582500", "bid": 12.3, "bid_size": 78.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.1408, "open_interest": 41.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0174, "vega": 0.3877, "theta": -0.2293, "rho": 0.1599, "theo": 14.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.59, "last_trade_time": "2026-11-12T15:57:45", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "BRKB261127P00582500", "bid": 2.86, "bid_size": 42.0, "ask": 4.2, "ask_size": 218.0, "iv": 0.1714, "open_interest": 16.0, "volume": 2.0, "delta": -0.2762, "gamma": 0.0176, "vega": 0.3891, "theta": -0.2324, "rho": -0.0514, "theo": 3.2582, "change": -1.225, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-13T12:39:53", "percent_change": -26.776, "prev_day_close": 4.57500004768372}, {"option": "BRKB261127C00585000", "bid": 10.45, "bid_size": 88.0, "ask": 13.15, "ask_size": 31.0, "iv": 0.1441, "open_interest": 165.0, "volume": 3.0, "delta": 0.6834, "gamma": 0.0189, "vega": 0.4137, "theta": -0.242, "rho": 0.1507, "theo": 12.5135, "change": 1.855, "open": 12.3, "high": 13.38, "low": 12.3, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-11-13T11:22:15", "percent_change": 16.0954, "prev_day_close": 11.5249996185303}, {"option": "BRKB261127P00585000", "bid": 3.65, "bid_size": 13.0, "ask": 5.0, "ask_size": 163.0, "iv": 0.1715, "open_interest": 29.0, "volume": 36.0, "delta": -0.32, "gamma": 0.0192, "vega": 0.4155, "theta": -0.2455, "rho": -0.0581, "theo": 3.9192, "change": -1.02, "open": 4.15, "high": 4.7, "low": 3.72, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-13T15:08:34", "percent_change": -20.198, "prev_day_close": 5.04999995231628}, {"option": "BRKB261127C00587500", "bid": 8.9, "bid_size": 56.0, "ask": 11.25, "ask_size": 7.0, "iv": 0.141, "open_interest": 25.0, "volume": 7.0, "delta": 0.636, "gamma": 0.0203, "vega": 0.4355, "theta": -0.2522, "rho": 0.1406, "theo": 10.7926, "change": 0.055, "open": 11.95, "high": 11.95, "low": 10.18, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-11-13T15:22:30", "percent_change": 0.54321, "prev_day_close": 10.125}, {"option": "BRKB261127P00587500", "bid": 4.5, "bid_size": 8.0, "ask": 5.9, "ask_size": 117.0, "iv": 0.1707, "open_interest": 8.0, "volume": 5.0, "delta": -0.3682, "gamma": 0.0206, "vega": 0.4372, "theta": -0.2561, "rho": -0.0668, "theo": 4.7031, "change": -1.05, "open": 5.2, "high": 5.2, "low": 4.65, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-13T12:40:28", "percent_change": -17.9487, "prev_day_close": 5.84999990463257}, {"option": "BRKB261127C00590000", "bid": 7.25, "bid_size": 109.0, "ask": 10.0, "ask_size": 67.0, "iv": 0.1444, "open_interest": 68.0, "volume": 8.0, "delta": 0.5849, "gamma": 0.0213, "vega": 0.4513, "theta": -0.259, "rho": 0.1296, "theo": 9.2086, "change": 1.25, "open": 10.28, "high": 11.13, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-13T11:24:49", "percent_change": 14.6199, "prev_day_close": 8.55000019073486}, {"option": "BRKB261127P00590000", "bid": 5.15, "bid_size": 44.0, "ask": 6.85, "ask_size": 49.0, "iv": 0.1656, "open_interest": 41.0, "volume": 19.0, "delta": -0.4202, "gamma": 0.0217, "vega": 0.4517, "theta": -0.2633, "rho": -0.0736, "theo": 5.629, "change": -1.2, "open": 6.17, "high": 6.3, "low": 5.7, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-13T15:59:43", "percent_change": -17.1429, "prev_day_close": 7.00000023841858}, {"option": "BRKB261127C00592500", "bid": 6.25, "bid_size": 135.0, "ask": 8.15, "ask_size": 11.0, "iv": 0.1423, "open_interest": 0.0, "volume": 23.0, "delta": 0.5312, "gamma": 0.022, "vega": 0.4601, "theta": -0.2618, "rho": 0.1178, "theo": 7.773, "change": 1.04, "open": 8.35, "high": 8.35, "low": 8.29, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-11-13T11:54:19", "percent_change": 14.3448, "prev_day_close": 7.25}, {"option": "BRKB261127P00592500", "bid": 6.05, "bid_size": 83.0, "ask": 8.2, "ask_size": 56.0, "iv": 0.165, "open_interest": 3.0, "volume": 15.0, "delta": -0.475, "gamma": 0.0224, "vega": 0.4597, "theta": -0.2665, "rho": -0.0809, "theo": 6.7052, "change": -0.975, "open": 7.27, "high": 7.45, "low": 6.33, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-13T14:48:35", "percent_change": -11.5727, "prev_day_close": 8.42500019073486}, {"option": "BRKB261127C00595000", "bid": 6.5, "bid_size": 10.0, "ask": 6.85, "ask_size": 2.0, "iv": 0.157, "open_interest": 126.0, "volume": 51.0, "delta": 0.4762, "gamma": 0.0222, "vega": 0.4607, "theta": -0.2602, "rho": 0.1057, "theo": 6.4935, "change": -0.085, "open": 7.34, "high": 8.0, "low": 6.04, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-11-13T15:07:09", "percent_change": -1.37652, "prev_day_close": 6.17499995231628}, {"option": "BRKB261127P00595000", "bid": 7.7, "bid_size": 8.0, "ask": 9.7, "ask_size": 104.0, "iv": 0.1713, "open_interest": 7.0, "volume": 8.0, "delta": -0.5312, "gamma": 0.0226, "vega": 0.4588, "theta": -0.2654, "rho": -0.0861, "theo": 7.9398, "change": -1.45, "open": 7.55, "high": 8.25, "low": 7.4, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-13T13:45:06", "percent_change": -15.0259, "prev_day_close": 9.64999961853027}, {"option": "BRKB261127C00600000", "bid": 4.25, "bid_size": 11.0, "ask": 4.75, "ask_size": 6.0, "iv": 0.1542, "open_interest": 136.0, "volume": 48.0, "delta": 0.368, "gamma": 0.0211, "vega": 0.4374, "theta": -0.2442, "rho": 0.0818, "theo": 4.4072, "change": -0.08, "open": 4.5, "high": 5.5, "low": 3.85, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-13T15:07:09", "percent_change": -1.86047, "prev_day_close": 4.30000007152557}, {"option": "BRKB261127P00600000", "bid": 10.5, "bid_size": 10.0, "ask": 12.7, "ask_size": 30.0, "iv": 0.1701, "open_interest": 8.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0216, "vega": 0.4326, "theta": -0.2505, "rho": -0.0963, "theo": 10.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-12T10:30:53", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "BRKB261127C00605000", "bid": 2.68, "bid_size": 28.0, "ask": 3.15, "ask_size": 59.0, "iv": 0.1549, "open_interest": 67.0, "volume": 2097.0, "delta": 0.2713, "gamma": 0.0184, "vega": 0.3871, "theta": -0.2147, "rho": 0.0603, "theo": 2.9075, "change": -0.16, "open": 3.6, "high": 3.6, "low": 2.3, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-13T15:58:40", "percent_change": -5.49828, "prev_day_close": 2.9099999666214}, {"option": "BRKB261127P00605000", "bid": 14.0, "bid_size": 9.0, "ask": 16.3, "ask_size": 28.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0191, "vega": 0.3743, "theta": -0.2222, "rho": -0.0975, "theo": 14.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "BRKB261127C00610000", "bid": 1.1, "bid_size": 99.0, "ask": 1.96, "ask_size": 11.0, "iv": 0.1454, "open_interest": 185.0, "volume": 34.0, "delta": 0.1925, "gamma": 0.015, "vega": 0.3227, "theta": -0.1783, "rho": 0.0428, "theo": 1.8809, "change": -0.235, "open": 2.25, "high": 2.36, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-13T14:21:29", "percent_change": -12.0823, "prev_day_close": 1.9449999332428}, {"option": "BRKB261127P00610000", "bid": 17.5, "bid_size": 19.0, "ask": 20.3, "ask_size": 20.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0157, "vega": 0.3064, "theta": -0.187, "rho": -0.0906, "theo": 18.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BRKB261127C00615000", "bid": 0.8, "bid_size": 27.0, "ask": 1.27, "ask_size": 81.0, "iv": 0.1528, "open_interest": 32.0, "volume": 8.0, "delta": 0.1338, "gamma": 0.0116, "vega": 0.2572, "theta": -0.1422, "rho": 0.0296, "theo": 1.2147, "change": -0.01, "open": 1.4, "high": 1.43, "low": 0.95, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-13T15:59:31", "percent_change": -0.694444, "prev_day_close": 1.43999999761581}, {"option": "BRKB261127P00615000", "bid": 22.0, "bid_size": 14.0, "ask": 24.75, "ask_size": 39.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0122, "vega": 0.231, "theta": -0.151, "rho": -0.0734, "theo": 22.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "BRKB261127C00620000", "bid": 0.44, "bid_size": 45.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.1538, "open_interest": 47.0, "volume": 40.0, "delta": 0.0918, "gamma": 0.0086, "vega": 0.1988, "theta": -0.1103, "rho": 0.0203, "theo": 0.7874, "change": -0.04, "open": 0.96, "high": 1.31, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-13T13:52:08", "percent_change": -5.1948, "prev_day_close": 0.769999980926514}, {"option": "BRKB261127P00620000", "bid": 26.9, "bid_size": 7.0, "ask": 29.5, "ask_size": 28.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.009, "vega": 0.1624, "theta": -0.1163, "rho": -0.0587, "theo": 27.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8249998092651}, {"option": "BRKB261127C00625000", "bid": 0.22, "bid_size": 136.0, "ask": 0.48, "ask_size": 42.0, "iv": 0.1567, "open_interest": 3.0, "volume": 30.0, "delta": 0.0628, "gamma": 0.0062, "vega": 0.1507, "theta": -0.0841, "rho": 0.0139, "theo": 0.515, "change": -0.185, "open": 0.63, "high": 0.99, "low": 0.26, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-13T14:34:18", "percent_change": -34.5794, "prev_day_close": 0.535000011324882}, {"option": "BRKB261127P00625000", "bid": 31.6, "bid_size": 11.0, "ask": 34.3, "ask_size": 26.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0062, "vega": 0.1087, "theta": -0.0844, "rho": -0.043, "theo": 32.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "BRKB261127C00630000", "bid": 0.1, "bid_size": 70.0, "ask": 0.72, "ask_size": 101.0, "iv": 0.1813, "open_interest": 5.0, "volume": 1.0, "delta": 0.0431, "gamma": 0.0045, "vega": 0.113, "theta": -0.0634, "rho": 0.0095, "theo": 0.341, "change": 0.345, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-13T11:01:56", "percent_change": 77.5281, "prev_day_close": 0.445000007748604}, {"option": "BRKB261127P00630000", "bid": 36.4, "bid_size": 10.0, "ask": 39.25, "ask_size": 33.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0041, "vega": 0.0698, "theta": -0.057, "rho": -0.028, "theo": 37.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.31, "last_trade_time": "2026-11-12T09:59:39", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "BRKB261127C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 45.0, "iv": 0.2008, "open_interest": 0.0, "volume": 3.0, "delta": 0.0297, "gamma": 0.0032, "vega": 0.0842, "theta": -0.0476, "rho": 0.0065, "theo": 0.2289, "change": -0.115, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-13T11:02:25", "percent_change": -31.5069, "prev_day_close": 0.365000005811453}, {"option": "BRKB261127P00635000", "bid": 41.3, "bid_size": 10.0, "ask": 44.25, "ask_size": 34.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0026, "vega": 0.0437, "theta": -0.0357, "rho": -0.016, "theo": 42.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "BRKB261127C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 63.0, "iv": 0.2165, "open_interest": 0.0, "volume": 3.0, "delta": 0.0207, "gamma": 0.0023, "vega": 0.0627, "theta": -0.0358, "rho": 0.0045, "theo": 0.1558, "change": -0.185, "open": 0.1, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T11:02:11", "percent_change": -58.7302, "prev_day_close": 0.314999997615814}, {"option": "BRKB261127P00640000", "bid": 46.4, "bid_size": 9.0, "ask": 49.25, "ask_size": 35.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0015, "vega": 0.0267, "theta": -0.0207, "rho": -0.0082, "theo": 47.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "BRKB261127C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 130.0, "iv": 0.1952, "open_interest": 2.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0016, "vega": 0.0468, "theta": -0.027, "rho": 0.0032, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-11T12:53:54", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "BRKB261127P00645000", "bid": 51.05, "bid_size": 10.0, "ask": 54.25, "ask_size": 35.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0009, "vega": 0.0151, "theta": -0.0111, "rho": -0.0059, "theo": 52.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "BRKB261127C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 75.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0012, "vega": 0.035, "theta": -0.0203, "rho": 0.0022, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "BRKB261127P00650000", "bid": 56.35, "bid_size": 7.0, "ask": 59.25, "ask_size": 34.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0005, "vega": 0.0077, "theta": -0.0059, "rho": -0.0034, "theo": 57.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "BRKB261127C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 70.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0008, "vega": 0.0262, "theta": -0.0154, "rho": 0.0016, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261127P00655000", "bid": 61.5, "bid_size": 7.0, "ask": 64.25, "ask_size": 32.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0028, "rho": -0.0012, "theo": 62.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6749992370606}, {"option": "BRKB261127C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0006, "vega": 0.0198, "theta": -0.0117, "rho": 0.0011, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 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": "BRKB261127P00660000", "bid": 66.35, "bid_size": 7.0, "ask": 69.25, "ask_size": 29.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0013, "rho": -0.0011, "theo": 67.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "BRKB261127C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 156.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.015, "theta": -0.009, "rho": 0.0008, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "BRKB261127P00665000", "bid": 71.4, "bid_size": 9.0, "ask": 74.25, "ask_size": 39.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0006, "rho": -0.0003, "theo": 72.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "BRKB261127C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 72.0, "iv": 0.2768, "open_interest": 0.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0114, "theta": -0.0069, "rho": 0.0006, "theo": 0.0202, "change": -0.465, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-13T10:10:03", "percent_change": -86.9159, "prev_day_close": 0.535000026226044}, {"option": "BRKB261127P00670000", "bid": 75.9, "bid_size": 10.0, "ask": 79.25, "ask_size": 35.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0003, "theo": 77.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "BRKB261127C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 131.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0053, "rho": 0.0004, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127P00675000", "bid": 80.95, "bid_size": 9.0, "ask": 84.25, "ask_size": 28.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 82.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7749977111816}, {"option": "BRKB261127C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 63.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0041, "rho": 0.0003, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127P00680000", "bid": 85.85, "bid_size": 9.0, "ask": 89.15, "ask_size": 1.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0001, "theo": 87.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6749992370606}, {"option": "BRKB261127C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 60.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0032, "rho": 0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127P00685000", "bid": 91.15, "bid_size": 7.0, "ask": 94.25, "ask_size": 34.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 92.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.875}, {"option": "BRKB261127C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 64.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.004, "theta": -0.0025, "rho": 0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127P00690000", "bid": 96.15, "bid_size": 7.0, "ask": 99.25, "ask_size": 29.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.8, "last_trade_time": "2026-11-11T09:51:48", "percent_change": 0.0, "prev_day_close": 99.875}, {"option": "BRKB261127C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 63.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0016, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127P00700000", "bid": 106.5, "bid_size": 6.0, "ask": 109.25, "ask_size": 31.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.875}, {"option": "BRKB261127C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 54.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.001, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261127P00710000", "bid": 115.9, "bid_size": 7.0, "ask": 119.25, "ask_size": 27.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.774997711182}, {"option": "BRKB261204C00280000", "bid": 311.25, "bid_size": 1.0, "ask": 314.95, "ask_size": 1.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.1575, "theo": 313.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.024993896484}, {"option": "BRKB261204P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00290000", "bid": 301.25, "bid_size": 1.0, "ask": 305.05, "ask_size": 1.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.1646, "theo": 303.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.125}, {"option": "BRKB261204P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 91.0, "iv": 1.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00300000", "bid": 291.3, "bid_size": 1.0, "ask": 295.05, "ask_size": 1.0, "iv": 0.8743, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.1711, "theo": 293.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.150009155273}, {"option": "BRKB261204P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00310000", "bid": 281.3, "bid_size": 1.0, "ask": 285.05, "ask_size": 1.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.1773, "theo": 283.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.099990844727}, {"option": "BRKB261204P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00320000", "bid": 271.35, "bid_size": 1.0, "ask": 275.15, "ask_size": 1.0, "iv": 0.7888, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.1833, "theo": 273.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.125}, {"option": "BRKB261204P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00330000", "bid": 261.35, "bid_size": 1.0, "ask": 265.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0007, "theta": -0.0009, "rho": 0.1891, "theo": 263.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.150009155273}, {"option": "BRKB261204P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0009, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00340000", "bid": 251.4, "bid_size": 1.0, "ask": 255.2, "ask_size": 1.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0008, "theta": -0.001, "rho": 0.1949, "theo": 253.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.199996948242}, {"option": "BRKB261204P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 97.0, "iv": 1.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.001, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00350000", "bid": 241.4, "bid_size": 19.0, "ask": 245.2, "ask_size": 1.0, "iv": 0.6662, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": 0.2006, "theo": 243.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.6, "last_trade_time": "2026-11-05T10:27:57", "percent_change": 0.0, "prev_day_close": 241.224998474121}, {"option": "BRKB261204P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.1127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00355000", "bid": 236.45, "bid_size": 1.0, "ask": 240.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": 0.2035, "theo": 238.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.224998474121}, {"option": "BRKB261204P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 100.0, "iv": 1.0863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00360000", "bid": 231.45, "bid_size": 1.0, "ask": 235.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0012, "theta": -0.0013, "rho": 0.2064, "theo": 233.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.325004577637}, {"option": "BRKB261204P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0013, "rho": -0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00365000", "bid": 226.5, "bid_size": 21.0, "ask": 230.15, "ask_size": 1.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0013, "theta": -0.0014, "rho": 0.2092, "theo": 228.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.349998474121}, {"option": "BRKB261204P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0014, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00370000", "bid": 221.45, "bid_size": 1.0, "ask": 225.2, "ask_size": 1.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0014, "theta": -0.0015, "rho": 0.2121, "theo": 223.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.275001525879}, {"option": "BRKB261204P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0015, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00375000", "bid": 216.5, "bid_size": 1.0, "ask": 220.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0015, "theta": -0.0016, "rho": 0.215, "theo": 218.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.375}, {"option": "BRKB261204P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 97.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0016, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00380000", "bid": 211.55, "bid_size": 21.0, "ask": 215.2, "ask_size": 1.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0017, "theta": -0.0018, "rho": 0.2178, "theo": 213.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.375}, {"option": "BRKB261204P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 0.9588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0018, "rho": -0.0001, "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": 1.06500005722046}, {"option": "BRKB261204C00385000", "bid": 206.55, "bid_size": 21.0, "ask": 210.25, "ask_size": 1.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0018, "theta": -0.0019, "rho": 0.2207, "theo": 208.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.325004577637}, {"option": "BRKB261204P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 97.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0019, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00390000", "bid": 201.5, "bid_size": 2.0, "ask": 204.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.002, "theta": -0.002, "rho": 0.2235, "theo": 203.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.424995422363}, {"option": "BRKB261204P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 0.9099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0021, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00395000", "bid": 196.55, "bid_size": 1.0, "ask": 200.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0022, "theta": -0.0022, "rho": 0.2264, "theo": 198.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.449996948242}, {"option": "BRKB261204P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0022, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00400000", "bid": 191.6, "bid_size": 21.0, "ask": 195.35, "ask_size": 1.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0025, "theta": -0.0024, "rho": 0.2292, "theo": 193.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.449996948242}, {"option": "BRKB261204P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0024, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00405000", "bid": 186.55, "bid_size": 1.0, "ask": 190.3, "ask_size": 1.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0028, "theta": -0.0026, "rho": 0.2321, "theo": 188.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.375}, {"option": "BRKB261204P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 104.0, "iv": 0.8385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0028, "theta": -0.0026, "rho": -0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00410000", "bid": 181.6, "bid_size": 1.0, "ask": 185.3, "ask_size": 1.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0031, "theta": -0.0029, "rho": 0.2349, "theo": 183.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.474998474121}, {"option": "BRKB261204P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 92.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0031, "theta": -0.0029, "rho": -0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00415000", "bid": 176.6, "bid_size": 20.0, "ask": 180.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0034, "theta": -0.0031, "rho": 0.2378, "theo": 178.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "BRKB261204P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 92.0, "iv": 0.7927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0031, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204C00420000", "bid": 171.65, "bid_size": 23.0, "ask": 175.4, "ask_size": 1.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0038, "theta": -0.0034, "rho": 0.2406, "theo": 173.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "BRKB261204P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 92.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0038, "theta": -0.0034, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261204C00425000", "bid": 166.6, "bid_size": 1.0, "ask": 170.35, "ask_size": 1.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0043, "theta": -0.0037, "rho": 0.2434, "theo": 168.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.474998474121}, {"option": "BRKB261204P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 100.0, "iv": 0.7472, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0043, "theta": -0.0038, "rho": -0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-28T10:12:12", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261204C00430000", "bid": 161.65, "bid_size": 1.0, "ask": 165.3, "ask_size": 1.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0048, "theta": -0.0041, "rho": 0.2463, "theo": 163.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.474998474121}, {"option": "BRKB261204P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 15.0, "iv": 0.4783, "open_interest": 10.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0048, "theta": -0.0041, "rho": -0.0003, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:47:56", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BRKB261204C00435000", "bid": 156.7, "bid_size": 22.0, "ask": 160.4, "ask_size": 1.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0045, "rho": 0.2491, "theo": 158.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.474998474121}, {"option": "BRKB261204P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0045, "rho": -0.0003, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261204C00440000", "bid": 151.65, "bid_size": 1.0, "ask": 155.35, "ask_size": 1.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0061, "theta": -0.005, "rho": 0.2519, "theo": 153.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.525001525879}, {"option": "BRKB261204P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0061, "theta": -0.005, "rho": -0.0004, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB261204C00445000", "bid": 146.7, "bid_size": 1.0, "ask": 150.35, "ask_size": 1.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0055, "rho": 0.2547, "theo": 148.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.525001525879}, {"option": "BRKB261204P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 108.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0055, "rho": -0.0004, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB261204C00450000", "bid": 141.75, "bid_size": 20.0, "ask": 145.45, "ask_size": 1.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0061, "rho": 0.2575, "theo": 143.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.550003051758}, {"option": "BRKB261204P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 79.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0061, "rho": -0.0005, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB261204C00455000", "bid": 136.75, "bid_size": 1.0, "ask": 140.5, "ask_size": 1.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0068, "rho": 0.2603, "theo": 138.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.575004577637}, {"option": "BRKB261204P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 63.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0068, "rho": -0.0006, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BRKB261204C00460000", "bid": 131.8, "bid_size": 19.0, "ask": 135.6, "ask_size": 1.0, "iv": 0.4234, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0076, "rho": 0.2631, "theo": 133.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.08, "last_trade_time": "2026-10-23T12:50:26", "percent_change": 0.0, "prev_day_close": 131.575004577637}, {"option": "BRKB261204P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 71.0, "iv": 0.5091, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0076, "rho": -0.0007, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:28:17", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BRKB261204C00465000", "bid": 126.75, "bid_size": 1.0, "ask": 130.35, "ask_size": 1.0, "iv": 0.3285, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0085, "rho": 0.2658, "theo": 128.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.81, "last_trade_time": "2026-10-28T15:17:36", "percent_change": 0.0, "prev_day_close": 126.599998474121}, {"option": "BRKB261204P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0085, "rho": -0.0008, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "BRKB261204C00470000", "bid": 121.8, "bid_size": 1.0, "ask": 125.4, "ask_size": 1.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0095, "rho": 0.2686, "theo": 123.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.625}, {"option": "BRKB261204P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 92.0, "iv": 0.5006, "open_interest": 4.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0095, "rho": -0.0009, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "BRKB261204C00475000", "bid": 116.85, "bid_size": 21.0, "ask": 120.65, "ask_size": 1.0, "iv": 0.3688, "open_interest": 1.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0107, "rho": 0.2713, "theo": 118.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.7, "last_trade_time": "2026-11-05T09:51:21", "percent_change": 0.0, "prev_day_close": 116.649997711182}, {"option": "BRKB261204P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.4462, "open_interest": 241.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0107, "rho": -0.0011, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-03T11:06:32", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "BRKB261204C00480000", "bid": 111.85, "bid_size": 1.0, "ask": 115.7, "ask_size": 2.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0177, "theta": -0.012, "rho": 0.2739, "theo": 113.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.674999237061}, {"option": "BRKB261204P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 75.0, "iv": 0.4493, "open_interest": 21.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0177, "theta": -0.0121, "rho": -0.0013, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T11:06:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BRKB261204C00485000", "bid": 106.85, "bid_size": 1.0, "ask": 110.45, "ask_size": 1.0, "iv": 0.3065, "open_interest": 3.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0205, "theta": -0.0136, "rho": 0.2766, "theo": 108.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.95, "last_trade_time": "2026-11-10T09:54:24", "percent_change": 0.0, "prev_day_close": 106.775001525879}, {"option": "BRKB261204P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 138.0, "iv": 0.417, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0205, "theta": -0.0136, "rho": -0.0015, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T13:06:36", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "BRKB261204C00490000", "bid": 101.9, "bid_size": 1.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.3159, "open_interest": 11.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0238, "theta": -0.0154, "rho": 0.2791, "theo": 103.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.4, "last_trade_time": "2026-11-05T14:09:42", "percent_change": 0.0, "prev_day_close": 101.724998474121}, {"option": "BRKB261204P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 156.0, "iv": 0.4131, "open_interest": 8.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0239, "theta": -0.0155, "rho": -0.0018, "theo": 0.0772, "change": -0.02, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-13T13:57:58", "percent_change": -8.69565, "prev_day_close": 0.230000004172325}, {"option": "BRKB261204C00495000", "bid": 96.9, "bid_size": 1.0, "ask": 100.55, "ask_size": 1.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0277, "theta": -0.0175, "rho": 0.2817, "theo": 98.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8250007629394}, {"option": "BRKB261204P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 93.0, "iv": 0.3769, "open_interest": 80.0, "volume": 33.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0278, "theta": -0.0176, "rho": -0.0021, "theo": 0.0907, "change": -0.19, "open": 0.18, "high": 0.18, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T13:39:20", "percent_change": -54.2857, "prev_day_close": 0.349999994039536}, {"option": "BRKB261204C00500000", "bid": 92.0, "bid_size": 18.0, "ask": 95.6, "ask_size": 1.0, "iv": 0.3116, "open_interest": 23.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0005, "vega": 0.0324, "theta": -0.02, "rho": 0.2841, "theo": 93.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.86, "last_trade_time": "2026-11-11T11:21:12", "percent_change": 0.0, "prev_day_close": 91.875}, {"option": "BRKB261204P00500000", "bid": 0.1, "bid_size": 5.0, "ask": 0.6, "ask_size": 134.0, "iv": 0.3523, "open_interest": 34.0, "volume": 6.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.0325, "theta": -0.02, "rho": -0.0025, "theo": 0.1072, "change": -0.15, "open": 0.28, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T14:33:56", "percent_change": -50.0, "prev_day_close": 0.300000004470348}, {"option": "BRKB261204C00505000", "bid": 87.05, "bid_size": 17.0, "ask": 90.7, "ask_size": 1.0, "iv": 0.3101, "open_interest": 13.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0006, "vega": 0.038, "theta": -0.0228, "rho": 0.2864, "theo": 88.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.25, "last_trade_time": "2026-11-05T14:04:37", "percent_change": 0.0, "prev_day_close": 86.8250007629394}, {"option": "BRKB261204P00505000", "bid": 0.05, "bid_size": 11.0, "ask": 0.91, "ask_size": 148.0, "iv": 0.352, "open_interest": 128.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0382, "theta": -0.0229, "rho": -0.003, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T12:30:39", "percent_change": 0.0, "prev_day_close": 0.385000014677644}, {"option": "BRKB261204C00510000", "bid": 82.05, "bid_size": 1.0, "ask": 85.8, "ask_size": 1.0, "iv": 0.291, "open_interest": 5.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0007, "vega": 0.0448, "theta": -0.0262, "rho": 0.2886, "theo": 83.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.22, "last_trade_time": "2026-11-05T09:35:04", "percent_change": 0.0, "prev_day_close": 81.875}, {"option": "BRKB261204P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 89.0, "iv": 0.3537, "open_interest": 11.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0007, "vega": 0.0448, "theta": -0.0263, "rho": -0.0036, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T13:07:25", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BRKB261204C00515000", "bid": 77.05, "bid_size": 1.0, "ask": 80.85, "ask_size": 1.0, "iv": 0.2816, "open_interest": 4.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0009, "vega": 0.0529, "theta": -0.0302, "rho": 0.2907, "theo": 78.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-11T10:16:29", "percent_change": 0.0, "prev_day_close": 76.9750022888184}, {"option": "BRKB261204P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.2703, "open_interest": 30.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0009, "vega": 0.0535, "theta": -0.0304, "rho": -0.0044, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-11T15:08:00", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "BRKB261204C00520000", "bid": 72.1, "bid_size": 16.0, "ask": 75.9, "ask_size": 1.0, "iv": 0.2582, "open_interest": 28.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0011, "vega": 0.0627, "theta": -0.0348, "rho": 0.2925, "theo": 73.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.27, "last_trade_time": "2026-11-10T10:33:51", "percent_change": 0.0, "prev_day_close": 71.7249984741211}, {"option": "BRKB261204P00520000", "bid": 0.1, "bid_size": 4.0, "ask": 1.02, "ask_size": 61.0, "iv": 0.3057, "open_interest": 50.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0011, "vega": 0.0628, "theta": -0.035, "rho": -0.0053, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-11T11:22:58", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "BRKB261204C00525000", "bid": 67.15, "bid_size": 31.0, "ask": 70.6, "ask_size": 11.0, "iv": 0.2347, "open_interest": 18.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0014, "vega": 0.0746, "theta": -0.0403, "rho": 0.2941, "theo": 68.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.23, "last_trade_time": "2026-11-11T12:27:44", "percent_change": 0.0, "prev_day_close": 66.9750022888184}, {"option": "BRKB261204P00525000", "bid": 0.21, "bid_size": 4.0, "ask": 0.5, "ask_size": 98.0, "iv": 0.2668, "open_interest": 50.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0014, "vega": 0.075, "theta": -0.0405, "rho": -0.0066, "theo": 0.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-12T11:33:47", "percent_change": 0.0, "prev_day_close": 0.384999983012676}, {"option": "BRKB261204C00530000", "bid": 62.25, "bid_size": 16.0, "ask": 65.3, "ask_size": 6.0, "iv": 0.1862, "open_interest": 41.0, "volume": 1.0, "delta": 0.9737, "gamma": 0.0017, "vega": 0.0889, "theta": -0.0468, "rho": 0.2953, "theo": 64.0649, "change": 1.175, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-13T14:49:29", "percent_change": 1.90052, "prev_day_close": 61.8250007629394}, {"option": "BRKB261204P00530000", "bid": 0.1, "bid_size": 65.0, "ask": 0.55, "ask_size": 68.0, "iv": 0.2446, "open_interest": 80.0, "volume": 2.0, "delta": -0.0256, "gamma": 0.0017, "vega": 0.0891, "theta": -0.047, "rho": -0.0081, "theo": 0.3331, "change": 0.03, "open": 0.38, "high": 0.43, "low": 0.38, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-13T10:45:14", "percent_change": 7.5, "prev_day_close": 0.400000005960464}, {"option": "BRKB261204C00535000", "bid": 57.35, "bid_size": 24.0, "ask": 60.65, "ask_size": 6.0, "iv": 0.203, "open_interest": 8.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0021, "vega": 0.1063, "theta": -0.0544, "rho": 0.296, "theo": 59.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.66, "last_trade_time": "2026-11-06T10:10:45", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "BRKB261204P00535000", "bid": 0.32, "bid_size": 90.0, "ask": 0.61, "ask_size": 67.0, "iv": 0.242, "open_interest": 50.0, "volume": 1.0, "delta": -0.0318, "gamma": 0.0021, "vega": 0.107, "theta": -0.0547, "rho": -0.0101, "theo": 0.4125, "change": -0.05, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-13T10:45:14", "percent_change": -9.43396, "prev_day_close": 0.530000001192093}, {"option": "BRKB261204C00540000", "bid": 52.4, "bid_size": 37.0, "ask": 55.55, "ask_size": 6.0, "iv": 0.18, "open_interest": 83.0, "volume": 3.0, "delta": 0.9596, "gamma": 0.0026, "vega": 0.1273, "theta": -0.0634, "rho": 0.2962, "theo": 54.2722, "change": 2.225, "open": 54.45, "high": 54.45, "low": 54.45, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-11-13T10:48:33", "percent_change": 4.26041, "prev_day_close": 52.2249984741211}, {"option": "BRKB261204P00540000", "bid": 0.16, "bid_size": 47.0, "ask": 0.98, "ask_size": 89.0, "iv": 0.2326, "open_interest": 74.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0026, "vega": 0.1278, "theta": -0.0639, "rho": -0.0125, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-12T12:13:23", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "BRKB261204C00545000", "bid": 47.55, "bid_size": 21.0, "ask": 50.3, "ask_size": 10.0, "iv": 0.1714, "open_interest": 22.0, "volume": 1.0, "delta": 0.9493, "gamma": 0.0033, "vega": 0.1528, "theta": -0.0739, "rho": 0.2955, "theo": 49.4184, "change": 1.445, "open": 49.17, "high": 49.17, "low": 49.17, "tick": "up", "last_trade_price": 49.17, "last_trade_time": "2026-11-13T14:19:57", "percent_change": 3.02777, "prev_day_close": 47.7249984741211}, {"option": "BRKB261204P00545000", "bid": 0.45, "bid_size": 32.0, "ask": 0.77, "ask_size": 65.0, "iv": 0.217, "open_interest": 113.0, "volume": 24.0, "delta": -0.0502, "gamma": 0.0033, "vega": 0.1537, "theta": -0.0745, "rho": -0.0156, "theo": 0.6509, "change": -0.19, "open": 0.67, "high": 0.75, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-13T14:52:32", "percent_change": -23.4568, "prev_day_close": 0.809999972581864}, {"option": "BRKB261204C00550000", "bid": 42.7, "bid_size": 43.0, "ask": 45.65, "ask_size": 12.0, "iv": 0.1819, "open_interest": 172.0, "volume": 10.0, "delta": 0.936, "gamma": 0.0041, "vega": 0.1831, "theta": -0.0863, "rho": 0.2938, "theo": 44.6068, "change": 0.65, "open": 44.25, "high": 44.25, "low": 43.3, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-11-13T15:12:39", "percent_change": 1.52403, "prev_day_close": 42.6499996185303}, {"option": "BRKB261204P00550000", "bid": 0.5, "bid_size": 93.0, "ask": 1.07, "ask_size": 57.0, "iv": 0.2091, "open_interest": 65.0, "volume": 5.0, "delta": -0.0636, "gamma": 0.0041, "vega": 0.1844, "theta": -0.087, "rho": -0.0198, "theo": 0.8279, "change": -0.215, "open": 0.8, "high": 0.83, "low": 0.8, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-13T09:46:03", "percent_change": -20.5742, "prev_day_close": 1.04499998688698}, {"option": "BRKB261204C00555000", "bid": 37.85, "bid_size": 23.0, "ask": 40.65, "ask_size": 6.0, "iv": 0.1689, "open_interest": 30.0, "volume": 2.0, "delta": 0.9188, "gamma": 0.0051, "vega": 0.2195, "theta": -0.1006, "rho": 0.2907, "theo": 39.8524, "change": 3.275, "open": 41.08, "high": 41.3, "low": 41.08, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-11-13T12:11:30", "percent_change": 8.61276, "prev_day_close": 38.0249996185303}, {"option": "BRKB261204P00555000", "bid": 0.4, "bid_size": 108.0, "ask": 1.74, "ask_size": 99.0, "iv": 0.2039, "open_interest": 69.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0052, "vega": 0.2205, "theta": -0.1015, "rho": -0.025, "theo": 1.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-11T11:05:11", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "BRKB261204C00560000", "bid": 33.55, "bid_size": 21.0, "ask": 36.05, "ask_size": 6.0, "iv": 0.18, "open_interest": 35.0, "volume": 1.0, "delta": 0.8965, "gamma": 0.0064, "vega": 0.2621, "theta": -0.1168, "rho": 0.2858, "theo": 35.1765, "change": 1.4, "open": 34.9, "high": 34.9, "low": 34.9, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-11-13T09:36:59", "percent_change": 4.1791, "prev_day_close": 33.5}, {"option": "BRKB261204P00560000", "bid": 1.01, "bid_size": 31.0, "ask": 1.57, "ask_size": 79.0, "iv": 0.1924, "open_interest": 85.0, "volume": 7.0, "delta": -0.1036, "gamma": 0.0064, "vega": 0.2637, "theta": -0.118, "rho": -0.0317, "theo": 1.3777, "change": -0.37, "open": 1.08, "high": 1.56, "low": 1.08, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-13T15:34:27", "percent_change": -21.2644, "prev_day_close": 1.74000000953674}, {"option": "BRKB261204C00565000", "bid": 28.75, "bid_size": 1.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.1687, "open_interest": 40.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0079, "vega": 0.3109, "theta": -0.1349, "rho": 0.2786, "theo": 30.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.37, "last_trade_time": "2026-11-11T10:30:52", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BRKB261204P00565000", "bid": 1.13, "bid_size": 29.0, "ask": 2.43, "ask_size": 50.0, "iv": 0.1879, "open_interest": 67.0, "volume": 0.0, "delta": -0.133, "gamma": 0.008, "vega": 0.313, "theta": -0.1363, "rho": -0.0401, "theo": 1.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-11T12:29:28", "percent_change": 0.0, "prev_day_close": 2.08499997854233}, {"option": "BRKB261204C00570000", "bid": 25.35, "bid_size": 11.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.1814, "open_interest": 42.0, "volume": 2.0, "delta": 0.8302, "gamma": 0.0097, "vega": 0.365, "theta": -0.1544, "rho": 0.2684, "theo": 26.1877, "change": 0.5, "open": 25.9, "high": 25.9, "low": 25.35, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-11-13T15:56:28", "percent_change": 2.01207, "prev_day_close": 24.8500003814697}, {"option": "BRKB261204P00570000", "bid": 1.84, "bid_size": 14.0, "ask": 2.81, "ask_size": 23.0, "iv": 0.1803, "open_interest": 38.0, "volume": 31.0, "delta": -0.1707, "gamma": 0.0098, "vega": 0.3679, "theta": -0.1561, "rho": -0.0507, "theo": 2.3745, "change": -0.34, "open": 2.19, "high": 2.56, "low": 2.19, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-13T15:34:27", "percent_change": -11.7241, "prev_day_close": 2.90000009536743}, {"option": "BRKB261204C00575000", "bid": 20.0, "bid_size": 77.0, "ask": 22.7, "ask_size": 11.0, "iv": 0.1601, "open_interest": 157.0, "volume": 6.0, "delta": 0.7829, "gamma": 0.0117, "vega": 0.4222, "theta": -0.1742, "rho": 0.2547, "theo": 21.9671, "change": 2.2, "open": 20.95, "high": 23.1, "low": 20.95, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-13T11:59:12", "percent_change": 10.5263, "prev_day_close": 20.8999996185303}, {"option": "BRKB261204P00575000", "bid": 2.38, "bid_size": 54.0, "ask": 4.7, "ask_size": 217.0, "iv": 0.1845, "open_interest": 4.0, "volume": 164.0, "delta": -0.2187, "gamma": 0.0118, "vega": 0.4254, "theta": -0.1763, "rho": -0.064, "theo": 3.1509, "change": -0.815, "open": 2.97, "high": 3.45, "low": 2.86, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-13T15:08:00", "percent_change": -20.5031, "prev_day_close": 3.97499990463257}, {"option": "BRKB261204C00580000", "bid": 16.1, "bid_size": 76.0, "ask": 18.9, "ask_size": 16.0, "iv": 0.1589, "open_interest": 35.0, "volume": 1.0, "delta": 0.7244, "gamma": 0.0137, "vega": 0.4779, "theta": -0.1927, "rho": 0.237, "theo": 18.0125, "change": 1.175, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-13T13:33:12", "percent_change": 6.80174, "prev_day_close": 17.2750000953674}, {"option": "BRKB261204P00580000", "bid": 3.6, "bid_size": 42.0, "ask": 5.75, "ask_size": 160.0, "iv": 0.1797, "open_interest": 47.0, "volume": 2.0, "delta": -0.2782, "gamma": 0.0139, "vega": 0.4808, "theta": -0.1953, "rho": -0.08, "theo": 4.198, "change": -0.765, "open": 4.05, "high": 4.41, "low": 4.05, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-13T15:08:00", "percent_change": -14.7826, "prev_day_close": 5.17499995231628}, {"option": "BRKB261204C00585000", "bid": 12.85, "bid_size": 89.0, "ask": 15.2, "ask_size": 22.0, "iv": 0.1579, "open_interest": 151.0, "volume": 2.0, "delta": 0.6543, "gamma": 0.0156, "vega": 0.5257, "theta": -0.2076, "rho": 0.2151, "theo": 14.4003, "change": 0.025, "open": 15.89, "high": 15.89, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-13T15:07:37", "percent_change": 0.184842, "prev_day_close": 13.5250000953674}, {"option": "BRKB261204P00585000", "bid": 4.75, "bid_size": 70.0, "ask": 6.6, "ask_size": 62.0, "iv": 0.1669, "open_interest": 18.0, "volume": 1.0, "delta": -0.349, "gamma": 0.0158, "vega": 0.5274, "theta": -0.2107, "rho": -0.0982, "theo": 5.5827, "change": -1.425, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-13T12:40:17", "percent_change": -20.5776, "prev_day_close": 6.92499995231628}, {"option": "BRKB261204C00590000", "bid": 9.75, "bid_size": 96.0, "ask": 12.2, "ask_size": 39.0, "iv": 0.1573, "open_interest": 274.0, "volume": 10.0, "delta": 0.5742, "gamma": 0.017, "vega": 0.5577, "theta": -0.2163, "rho": 0.1894, "theo": 11.2073, "change": 0.005, "open": 12.5, "high": 12.5, "low": 10.2, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-11-13T15:22:30", "percent_change": 0.0472831, "prev_day_close": 10.5749998092651}, {"option": "BRKB261204P00590000", "bid": 6.4, "bid_size": 55.0, "ask": 9.0, "ask_size": 37.0, "iv": 0.1669, "open_interest": 6.0, "volume": 3.0, "delta": -0.4305, "gamma": 0.0173, "vega": 0.5582, "theta": -0.2201, "rho": -0.1175, "theo": 7.4012, "change": -1.87, "open": 7.7, "high": 7.7, "low": 7.08, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-13T12:01:57", "percent_change": -20.8939, "prev_day_close": 8.9500002861023}, {"option": "BRKB261204C00595000", "bid": 7.15, "bid_size": 42.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.1539, "open_interest": 40.0, "volume": 18.0, "delta": 0.4881, "gamma": 0.0175, "vega": 0.5671, "theta": -0.2169, "rho": 0.1615, "theo": 8.4946, "change": -0.25, "open": 9.9, "high": 9.9, "low": 7.7, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-13T15:50:09", "percent_change": -3.04878, "prev_day_close": 8.19999980926514}, {"option": "BRKB261204P00595000", "bid": 9.15, "bid_size": 6.0, "ask": 11.7, "ask_size": 69.0, "iv": 0.1718, "open_interest": 5.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0179, "vega": 0.5655, "theta": -0.2214, "rho": -0.1349, "theo": 9.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-12T10:08:33", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BRKB261204C00600000", "bid": 5.35, "bid_size": 30.0, "ask": 6.55, "ask_size": 10.0, "iv": 0.1513, "open_interest": 137.0, "volume": 34.0, "delta": 0.4015, "gamma": 0.0171, "vega": 0.551, "theta": -0.2086, "rho": 0.1331, "theo": 6.2879, "change": -0.675, "open": 7.0, "high": 7.18, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-13T15:35:59", "percent_change": -11.1111, "prev_day_close": 6.07500004768372}, {"option": "BRKB261204P00600000", "bid": 11.65, "bid_size": 12.0, "ask": 14.1, "ask_size": 79.0, "iv": 0.1642, "open_interest": 3.0, "volume": 1.0, "delta": -0.6071, "gamma": 0.0176, "vega": 0.5461, "theta": -0.2139, "rho": -0.1477, "theo": 12.5308, "change": -2.775, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-13T12:08:49", "percent_change": -19.4396, "prev_day_close": 14.2750000953674}, {"option": "BRKB261204C00605000", "bid": 2.97, "bid_size": 75.0, "ask": 4.65, "ask_size": 8.0, "iv": 0.1428, "open_interest": 84.0, "volume": 2.0, "delta": 0.3204, "gamma": 0.0158, "vega": 0.5119, "theta": -0.1926, "rho": 0.1064, "theo": 4.5685, "change": -0.575, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-13T14:20:59", "percent_change": -13.1429, "prev_day_close": 4.37500011920929}, {"option": "BRKB261204P00605000", "bid": 14.5, "bid_size": 58.0, "ask": 17.7, "ask_size": 58.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0164, "vega": 0.5006, "theta": -0.1988, "rho": -0.1555, "theo": 15.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BRKB261204C00610000", "bid": 2.27, "bid_size": 117.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.1483, "open_interest": 32.0, "volume": 13.0, "delta": 0.2489, "gamma": 0.0139, "vega": 0.4563, "theta": -0.1713, "rho": 0.0826, "theo": 3.2704, "change": 0.065, "open": 3.9, "high": 3.9, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-13T13:48:55", "percent_change": 2.15589, "prev_day_close": 3.01499998569488}, {"option": "BRKB261204P00610000", "bid": 18.5, "bid_size": 11.0, "ask": 21.3, "ask_size": 38.0, "iv": 0.1658, "open_interest": 1.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0145, "vega": 0.4396, "theta": -0.1786, "rho": -0.1582, "theo": 19.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-11-04T10:57:09", "percent_change": 0.0, "prev_day_close": 21.4749994277954}, {"option": "BRKB261204C00615000", "bid": 1.6, "bid_size": 72.0, "ask": 2.37, "ask_size": 22.0, "iv": 0.152, "open_interest": 14.0, "volume": 13.0, "delta": 0.19, "gamma": 0.0118, "vega": 0.3936, "theta": -0.1478, "rho": 0.063, "theo": 2.3327, "change": 0.24, "open": 2.65, "high": 3.05, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-13T13:40:15", "percent_change": 11.6505, "prev_day_close": 2.05999994277954}, {"option": "BRKB261204P00615000", "bid": 22.3, "bid_size": 28.0, "ask": 25.35, "ask_size": 66.0, "iv": 0.164, "open_interest": 35.0, "volume": 35.0, "delta": -0.8256, "gamma": 0.0124, "vega": 0.3701, "theta": -0.1563, "rho": -0.1486, "theo": 23.7336, "change": -1.175, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-13T10:06:50", "percent_change": -4.57644, "prev_day_close": 25.6750001907349}, {"option": "BRKB261204C00620000", "bid": 0.78, "bid_size": 39.0, "ask": 2.01, "ask_size": 40.0, "iv": 0.1557, "open_interest": 2.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0096, "vega": 0.3307, "theta": -0.1246, "rho": 0.0475, "theo": 1.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:19:21", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "BRKB261204P00620000", "bid": 27.05, "bid_size": 8.0, "ask": 29.75, "ask_size": 29.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0103, "vega": 0.2984, "theta": -0.134, "rho": -0.132, "theo": 28.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "BRKB261204C00625000", "bid": 0.47, "bid_size": 49.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.1544, "open_interest": 5.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0077, "vega": 0.2726, "theta": -0.1032, "rho": 0.0355, "theo": 1.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-12T15:07:48", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "BRKB261204P00625000", "bid": 31.7, "bid_size": 4.0, "ask": 34.45, "ask_size": 20.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0083, "vega": 0.2297, "theta": -0.1126, "rho": -0.1108, "theo": 32.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "BRKB261204C00630000", "bid": 0.4, "bid_size": 41.0, "ask": 1.45, "ask_size": 132.0, "iv": 0.1751, "open_interest": 1.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.006, "vega": 0.2217, "theta": -0.0845, "rho": 0.0265, "theo": 0.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-12T14:45:41", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "BRKB261204P00630000", "bid": 36.15, "bid_size": 2.0, "ask": 39.35, "ask_size": 31.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0064, "vega": 0.17, "theta": -0.0917, "rho": -0.0855, "theo": 37.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "BRKB261204C00635000", "bid": 0.23, "bid_size": 29.0, "ask": 0.98, "ask_size": 124.0, "iv": 0.1752, "open_interest": 1.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0047, "vega": 0.1786, "theta": -0.0687, "rho": 0.0198, "theo": 0.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T09:38:42", "percent_change": 0.0, "prev_day_close": 0.59000001847744}, {"option": "BRKB261204P00635000", "bid": 41.0, "bid_size": 6.0, "ask": 44.25, "ask_size": 24.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0048, "vega": 0.1227, "theta": -0.0717, "rho": -0.0641, "theo": 42.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "BRKB261204C00640000", "bid": 0.11, "bid_size": 61.0, "ask": 0.82, "ask_size": 70.0, "iv": 0.1815, "open_interest": 0.0, "volume": 1.0, "delta": 0.0449, "gamma": 0.0037, "vega": 0.1431, "theta": -0.0555, "rho": 0.0148, "theo": 0.4525, "change": -0.005, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-13T11:16:51", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "BRKB261204P00640000", "bid": 45.8, "bid_size": 1.0, "ask": 49.25, "ask_size": 27.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0034, "vega": 0.0833, "theta": -0.0518, "rho": -0.0455, "theo": 47.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "BRKB261204C00645000", "bid": 0.07, "bid_size": 44.0, "ask": 0.68, "ask_size": 129.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0028, "vega": 0.1144, "theta": -0.0448, "rho": 0.0111, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000005811453}, {"option": "BRKB261204P00645000", "bid": 50.45, "bid_size": 1.0, "ask": 54.25, "ask_size": 31.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0023, "vega": 0.0534, "theta": -0.0348, "rho": -0.028, "theo": 52.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "BRKB261204C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 46.0, "iv": 0.2268, "open_interest": 1.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0022, "vega": 0.0914, "theta": -0.0361, "rho": 0.0084, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 0.26999999396503}, {"option": "BRKB261204P00650000", "bid": 55.5, "bid_size": 1.0, "ask": 59.25, "ask_size": 33.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0015, "vega": 0.0349, "theta": -0.0217, "rho": -0.0145, "theo": 57.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5749988555908}, {"option": "BRKB261204C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 93.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0017, "vega": 0.073, "theta": -0.0291, "rho": 0.0063, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "BRKB261204P00655000", "bid": 60.6, "bid_size": 1.0, "ask": 64.25, "ask_size": 26.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0009, "vega": 0.0197, "theta": -0.0123, "rho": -0.0108, "theo": 62.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "BRKB261204C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 79.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0013, "vega": 0.0585, "theta": -0.0236, "rho": 0.0048, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "BRKB261204P00660000", "bid": 65.8, "bid_size": 1.0, "ask": 69.25, "ask_size": 26.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.012, "theta": -0.0065, "rho": -0.0043, "theo": 67.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "BRKB261204C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 65.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.001, "vega": 0.0469, "theta": -0.0191, "rho": 0.0037, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "BRKB261204P00665000", "bid": 70.55, "bid_size": 1.0, "ask": 74.25, "ask_size": 33.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0032, "rho": -0.0033, "theo": 72.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "BRKB261204C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 63.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0008, "vega": 0.0376, "theta": -0.0155, "rho": 0.0029, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BRKB261204P00670000", "bid": 75.8, "bid_size": 1.0, "ask": 79.25, "ask_size": 28.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0014, "rho": -0.001, "theo": 77.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "BRKB261204C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 72.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0006, "vega": 0.0303, "theta": -0.0126, "rho": 0.0022, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB261204P00675000", "bid": 80.55, "bid_size": 1.0, "ask": 84.25, "ask_size": 29.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0007, "rho": -0.0008, "theo": 82.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "BRKB261204C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0245, "theta": -0.0102, "rho": 0.0017, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB261204P00680000", "bid": 85.55, "bid_size": 1.0, "ask": 89.25, "ask_size": 25.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0002, "rho": -0.0001, "theo": 87.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "BRKB261204C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 63.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0084, "rho": 0.0014, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261204P00685000", "bid": 90.85, "bid_size": 1.0, "ask": 94.25, "ask_size": 25.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 92.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "BRKB261204C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 93.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0161, "theta": -0.0069, "rho": 0.0011, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261204P00690000", "bid": 95.55, "bid_size": 1.0, "ask": 99.25, "ask_size": 25.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0001, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "BRKB261204C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 76.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0046, "rho": 0.0007, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261204P00700000", "bid": 105.5, "bid_size": 1.0, "ask": 109.25, "ask_size": 27.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "BRKB261204C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 80.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0032, "rho": 0.0004, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "BRKB261204P00710000", "bid": 115.55, "bid_size": 1.0, "ask": 119.25, "ask_size": 25.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.549999237061}, {"option": "BRKB261211C00280000", "bid": 311.45, "bid_size": 1.0, "ask": 315.2, "ask_size": 1.0, "iv": 0.9619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0009, "theta": -0.0011, "rho": 0.2126, "theo": 313.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.199996948242}, {"option": "BRKB261211P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00290000", "bid": 301.45, "bid_size": 1.0, "ask": 305.2, "ask_size": 1.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": 0.2209, "theo": 303.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.25}, {"option": "BRKB261211P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0011, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00300000", "bid": 291.55, "bid_size": 21.0, "ask": 295.25, "ask_size": 1.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0011, "theta": -0.0012, "rho": 0.2288, "theo": 293.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.274993896484}, {"option": "BRKB261211P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0012, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00310000", "bid": 281.55, "bid_size": 1.0, "ask": 285.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0013, "theta": -0.0013, "rho": 0.2366, "theo": 283.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.324996948242}, {"option": "BRKB261211P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0013, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00320000", "bid": 271.55, "bid_size": 1.0, "ask": 275.25, "ask_size": 1.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0015, "theta": -0.0014, "rho": 0.2443, "theo": 273.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.349990844727}, {"option": "BRKB261211P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 90.0, "iv": 1.1087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0014, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00330000", "bid": 261.65, "bid_size": 20.0, "ask": 265.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0017, "theta": -0.0016, "rho": 0.252, "theo": 263.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.400009155273}, {"option": "BRKB261211P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0016, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00340000", "bid": 251.65, "bid_size": 12.0, "ask": 255.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0019, "theta": -0.0018, "rho": 0.2596, "theo": 253.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.424995422363}, {"option": "BRKB261211P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0018, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00350000", "bid": 241.7, "bid_size": 1.0, "ask": 245.3, "ask_size": 1.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0022, "theta": -0.0019, "rho": 0.2672, "theo": 243.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.525001525879}, {"option": "BRKB261211P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 90.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.002, "rho": -0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00355000", "bid": 236.7, "bid_size": 1.0, "ask": 240.5, "ask_size": 1.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0024, "theta": -0.002, "rho": 0.271, "theo": 238.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.5}, {"option": "BRKB261211P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 90.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0021, "rho": -0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00360000", "bid": 231.75, "bid_size": 20.0, "ask": 235.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0026, "theta": -0.0022, "rho": 0.2748, "theo": 233.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.525001525879}, {"option": "BRKB261211P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 0.9189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0026, "theta": -0.0022, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00365000", "bid": 226.75, "bid_size": 1.0, "ask": 230.3, "ask_size": 1.0, "iv": 0.5088, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0028, "theta": -0.0023, "rho": 0.2786, "theo": 228.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.85, "last_trade_time": "2026-11-05T09:35:20", "percent_change": 0.0, "prev_day_close": 226.525001525879}, {"option": "BRKB261211P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 98.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0028, "theta": -0.0023, "rho": -0.0002, "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": 1.06500005722046}, {"option": "BRKB261211C00370000", "bid": 221.8, "bid_size": 20.0, "ask": 225.3, "ask_size": 1.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0031, "theta": -0.0024, "rho": 0.2824, "theo": 223.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.550003051758}, {"option": "BRKB261211P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 98.0, "iv": 0.8745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0031, "theta": -0.0025, "rho": -0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00375000", "bid": 216.75, "bid_size": 1.0, "ask": 220.65, "ask_size": 1.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0033, "theta": -0.0026, "rho": 0.2862, "theo": 218.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.625}, {"option": "BRKB261211P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 98.0, "iv": 0.8527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.0026, "rho": -0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00380000", "bid": 211.8, "bid_size": 1.0, "ask": 215.55, "ask_size": 2.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0036, "theta": -0.0028, "rho": 0.29, "theo": 213.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.575004577637}, {"option": "BRKB261211P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 93.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0036, "theta": -0.0028, "rho": -0.0003, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00385000", "bid": 206.85, "bid_size": 21.0, "ask": 210.6, "ask_size": 1.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0039, "theta": -0.003, "rho": 0.2938, "theo": 208.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.599998474121}, {"option": "BRKB261211P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 90.0, "iv": 0.8105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0039, "theta": -0.003, "rho": -0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00390000", "bid": 201.8, "bid_size": 1.0, "ask": 205.55, "ask_size": 1.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0043, "theta": -0.0032, "rho": 0.2976, "theo": 203.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.625}, {"option": "BRKB261211P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 93.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0043, "theta": -0.0032, "rho": -0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00395000", "bid": 196.85, "bid_size": 1.0, "ask": 200.4, "ask_size": 1.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0047, "theta": -0.0034, "rho": 0.3014, "theo": 198.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.650001525879}, {"option": "BRKB261211P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 93.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0047, "theta": -0.0034, "rho": -0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00400000", "bid": 191.9, "bid_size": 20.0, "ask": 195.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0052, "theta": -0.0037, "rho": 0.3052, "theo": 193.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.650001525879}, {"option": "BRKB261211P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 100.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0052, "theta": -0.0037, "rho": -0.0004, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00405000", "bid": 186.9, "bid_size": 1.0, "ask": 190.5, "ask_size": 1.0, "iv": 0.4863, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0057, "theta": -0.0039, "rho": 0.309, "theo": 188.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.3, "last_trade_time": "2026-11-10T09:48:41", "percent_change": 0.0, "prev_day_close": 186.674995422363}, {"option": "BRKB261211P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0057, "theta": -0.004, "rho": -0.0004, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00410000", "bid": 181.95, "bid_size": 20.0, "ask": 185.7, "ask_size": 1.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0063, "theta": -0.0042, "rho": 0.3127, "theo": 183.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.699996948242}, {"option": "BRKB261211P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0063, "theta": -0.0043, "rho": -0.0005, "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": 1.06500005722046}, {"option": "BRKB261211C00415000", "bid": 176.9, "bid_size": 1.0, "ask": 180.7, "ask_size": 1.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0046, "rho": 0.3165, "theo": 178.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.724998474121}, {"option": "BRKB261211P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 98.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0046, "rho": -0.0005, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00420000", "bid": 171.95, "bid_size": 18.0, "ask": 175.5, "ask_size": 1.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0076, "theta": -0.005, "rho": 0.3202, "theo": 173.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.724998474121}, {"option": "BRKB261211P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 90.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0077, "theta": -0.005, "rho": -0.0006, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00425000", "bid": 166.95, "bid_size": 1.0, "ask": 170.65, "ask_size": 1.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0054, "rho": 0.324, "theo": 168.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "BRKB261211P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 98.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0054, "rho": -0.0006, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00430000", "bid": 162.0, "bid_size": 1.0, "ask": 165.55, "ask_size": 1.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0059, "rho": 0.3277, "theo": 163.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.775001525879}, {"option": "BRKB261211P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 90.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0059, "rho": -0.0007, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261211C00435000", "bid": 157.05, "bid_size": 19.0, "ask": 160.5, "ask_size": 1.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0064, "rho": 0.3314, "theo": 158.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.800003051758}, {"option": "BRKB261211P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 100.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0064, "rho": -0.0008, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261211C00440000", "bid": 152.1, "bid_size": 1.0, "ask": 155.65, "ask_size": 1.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0118, "theta": -0.007, "rho": 0.3352, "theo": 153.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.825004577637}, {"option": "BRKB261211P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 93.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0118, "theta": -0.007, "rho": -0.0009, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261211C00445000", "bid": 147.05, "bid_size": 1.0, "ask": 150.55, "ask_size": 1.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0076, "rho": 0.3388, "theo": 148.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "BRKB261211P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 92.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0077, "rho": -0.001, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261211C00450000", "bid": 142.1, "bid_size": 17.0, "ask": 145.8, "ask_size": 1.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0084, "rho": 0.3425, "theo": 143.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.924995422363}, {"option": "BRKB261211P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 100.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0149, "theta": -0.0084, "rho": -0.0012, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB261211C00455000", "bid": 137.1, "bid_size": 1.0, "ask": 140.85, "ask_size": 1.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0092, "rho": 0.3462, "theo": 138.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.925003051758}, {"option": "BRKB261211P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 94.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0168, "theta": -0.0093, "rho": -0.0014, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB261211C00460000", "bid": 132.15, "bid_size": 1.0, "ask": 135.7, "ask_size": 1.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0188, "theta": -0.0102, "rho": 0.3498, "theo": 133.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.924995422363}, {"option": "BRKB261211P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 105.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.019, "theta": -0.0102, "rho": -0.0016, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB261211C00465000", "bid": 127.2, "bid_size": 18.0, "ask": 130.65, "ask_size": 1.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0213, "theta": -0.0113, "rho": 0.3534, "theo": 128.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "BRKB261211P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 1.0, "iv": 0.4237, "open_interest": 1.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0214, "theta": -0.0114, "rho": -0.0018, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T09:30:43", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "BRKB261211C00470000", "bid": 122.2, "bid_size": 1.0, "ask": 125.75, "ask_size": 1.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0242, "theta": -0.0125, "rho": 0.3569, "theo": 123.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.049999237061}, {"option": "BRKB261211P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 67.0, "iv": 0.4098, "open_interest": 4.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0243, "theta": -0.0126, "rho": -0.0021, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T09:46:58", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "BRKB261211C00475000", "bid": 117.2, "bid_size": 1.0, "ask": 120.95, "ask_size": 1.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0276, "theta": -0.0139, "rho": 0.3604, "theo": 118.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.025001525879}, {"option": "BRKB261211P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 74.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0278, "theta": -0.014, "rho": -0.0024, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "BRKB261211C00480000", "bid": 112.3, "bid_size": 17.0, "ask": 116.15, "ask_size": 2.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.0314, "theta": -0.0155, "rho": 0.3638, "theo": 114.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.025001525879}, {"option": "BRKB261211P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 51.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0317, "theta": -0.0156, "rho": -0.0028, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "BRKB261211C00485000", "bid": 107.3, "bid_size": 1.0, "ask": 111.05, "ask_size": 1.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0004, "vega": 0.036, "theta": -0.0173, "rho": 0.3671, "theo": 109.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.075000762939}, {"option": "BRKB261211P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 81.0, "iv": 0.3769, "open_interest": 2.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.0362, "theta": -0.0175, "rho": -0.0032, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:59:16", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "BRKB261211C00490000", "bid": 102.35, "bid_size": 17.0, "ask": 106.05, "ask_size": 1.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.0414, "theta": -0.0194, "rho": 0.3704, "theo": 104.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.100002288818}, {"option": "BRKB261211P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 75.0, "iv": 0.3622, "open_interest": 11.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0417, "theta": -0.0196, "rho": -0.0038, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:10:02", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "BRKB261211C00495000", "bid": 97.4, "bid_size": 16.0, "ask": 100.85, "ask_size": 1.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0006, "vega": 0.0476, "theta": -0.0218, "rho": 0.3735, "theo": 99.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1499977111816}, {"option": "BRKB261211P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0006, "vega": 0.048, "theta": -0.022, "rho": -0.0044, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BRKB261211C00500000", "bid": 92.45, "bid_size": 16.0, "ask": 95.95, "ask_size": 1.0, "iv": 0.2849, "open_interest": 13.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0007, "vega": 0.055, "theta": -0.0246, "rho": 0.3765, "theo": 94.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.85, "last_trade_time": "2026-11-09T13:39:42", "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "BRKB261211P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 60.0, "iv": 0.3214, "open_interest": 6.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0007, "vega": 0.0553, "theta": -0.0248, "rho": -0.0052, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T11:00:11", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BRKB261211C00505000", "bid": 87.5, "bid_size": 16.0, "ask": 91.2, "ask_size": 1.0, "iv": 0.2871, "open_interest": 8.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0008, "vega": 0.0637, "theta": -0.0278, "rho": 0.3792, "theo": 89.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.25, "last_trade_time": "2026-11-05T14:09:13", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "BRKB261211P00505000", "bid": 0.03, "bid_size": 10.0, "ask": 1.15, "ask_size": 70.0, "iv": 0.3164, "open_interest": 259.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0008, "vega": 0.0644, "theta": -0.028, "rho": -0.0062, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T12:22:39", "percent_change": 0.0, "prev_day_close": 0.72999997343868}, {"option": "BRKB261211C00510000", "bid": 82.55, "bid_size": 16.0, "ask": 86.2, "ask_size": 1.0, "iv": 0.2762, "open_interest": 11.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.001, "vega": 0.0739, "theta": -0.0315, "rho": 0.3818, "theo": 84.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.55, "last_trade_time": "2026-11-05T14:09:17", "percent_change": 0.0, "prev_day_close": 82.3250007629394}, {"option": "BRKB261211P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 54.0, "iv": 0.2846, "open_interest": 120.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.001, "vega": 0.0745, "theta": -0.0318, "rho": -0.0074, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T12:18:30", "percent_change": 0.0, "prev_day_close": 0.67000000551343}, {"option": "BRKB261211C00515000", "bid": 77.55, "bid_size": 1.0, "ask": 81.1, "ask_size": 1.0, "iv": 0.2527, "open_interest": 25.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0012, "vega": 0.0861, "theta": -0.0357, "rho": 0.3841, "theo": 79.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.8, "last_trade_time": "2026-11-05T14:09:20", "percent_change": 0.0, "prev_day_close": 77.375}, {"option": "BRKB261211P00515000", "bid": 0.08, "bid_size": 54.0, "ask": 0.69, "ask_size": 83.0, "iv": 0.2642, "open_interest": 54.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0012, "vega": 0.0868, "theta": -0.0361, "rho": -0.0088, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-11T09:36:17", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "BRKB261211C00520000", "bid": 72.65, "bid_size": 49.0, "ask": 75.75, "ask_size": 9.0, "iv": 0.2156, "open_interest": 5.0, "volume": 5.0, "delta": 0.9741, "gamma": 0.0014, "vega": 0.1005, "theta": -0.0407, "rho": 0.3859, "theo": 74.4362, "change": 0.55, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-11-13T09:31:59", "percent_change": 0.759143, "prev_day_close": 72.4500007629394}, {"option": "BRKB261211P00520000", "bid": 0.12, "bid_size": 92.0, "ask": 0.76, "ask_size": 132.0, "iv": 0.2545, "open_interest": 5.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0014, "vega": 0.1015, "theta": -0.0411, "rho": -0.0106, "theo": 0.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T13:22:57", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "BRKB261211C00525000", "bid": 67.7, "bid_size": 20.0, "ask": 70.9, "ask_size": 4.0, "iv": 0.2155, "open_interest": 19.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0017, "vega": 0.1174, "theta": -0.0464, "rho": 0.3874, "theo": 69.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.53, "last_trade_time": "2026-11-09T13:31:37", "percent_change": 0.0, "prev_day_close": 67.5750007629394}, {"option": "BRKB261211P00525000", "bid": 0.14, "bid_size": 63.0, "ask": 0.87, "ask_size": 111.0, "iv": 0.2453, "open_interest": 32.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0017, "vega": 0.1177, "theta": -0.0467, "rho": -0.0127, "theo": 0.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-11T15:34:48", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "BRKB261211C00530000", "bid": 62.85, "bid_size": 16.0, "ask": 66.2, "ask_size": 10.0, "iv": 0.2236, "open_interest": 10.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0021, "vega": 0.1376, "theta": -0.053, "rho": 0.3882, "theo": 64.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.21, "last_trade_time": "2026-11-09T10:51:13", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "BRKB261211P00530000", "bid": 0.25, "bid_size": 93.0, "ask": 0.98, "ask_size": 108.0, "iv": 0.238, "open_interest": 64.0, "volume": 2.0, "delta": -0.0367, "gamma": 0.0021, "vega": 0.1387, "theta": -0.0534, "rho": -0.0155, "theo": 0.5569, "change": -0.18, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-13T12:41:27", "percent_change": -26.8657, "prev_day_close": 0.669999986886978}, {"option": "BRKB261211C00535000", "bid": 57.95, "bid_size": 18.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.2022, "open_interest": 64.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0025, "vega": 0.1613, "theta": -0.0606, "rho": 0.3883, "theo": 59.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.27, "last_trade_time": "2026-11-10T14:19:02", "percent_change": 0.0, "prev_day_close": 57.6749992370606}, {"option": "BRKB261211P00535000", "bid": 0.36, "bid_size": 52.0, "ask": 0.79, "ask_size": 88.0, "iv": 0.219, "open_interest": 156.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0025, "vega": 0.1619, "theta": -0.0611, "rho": -0.0188, "theo": 0.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-11T15:22:46", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "BRKB261211C00540000", "bid": 53.1, "bid_size": 20.0, "ask": 56.05, "ask_size": 11.0, "iv": 0.194, "open_interest": 35.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0031, "vega": 0.1893, "theta": -0.0693, "rho": 0.3875, "theo": 54.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.58, "last_trade_time": "2026-11-12T09:35:43", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "BRKB261211P00540000", "bid": 0.46, "bid_size": 51.0, "ask": 1.06, "ask_size": 88.0, "iv": 0.2146, "open_interest": 48.0, "volume": 4.0, "delta": -0.0551, "gamma": 0.0031, "vega": 0.1908, "theta": -0.0699, "rho": -0.023, "theo": 0.8383, "change": -0.11, "open": 0.78, "high": 0.8, "low": 0.78, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-13T15:22:21", "percent_change": -12.0879, "prev_day_close": 0.910000026226044}, {"option": "BRKB261211C00545000", "bid": 48.3, "bid_size": 25.0, "ask": 51.3, "ask_size": 11.0, "iv": 0.1923, "open_interest": 28.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0037, "vega": 0.2219, "theta": -0.0793, "rho": 0.3855, "theo": 50.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.39, "last_trade_time": "2026-11-11T15:22:46", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "BRKB261211P00545000", "bid": 0.4, "bid_size": 110.0, "ask": 1.54, "ask_size": 149.0, "iv": 0.2087, "open_interest": 46.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0038, "vega": 0.2232, "theta": -0.08, "rho": -0.0284, "theo": 1.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-11T14:25:03", "percent_change": 0.0, "prev_day_close": 1.00499998033047}, {"option": "BRKB261211C00550000", "bid": 43.55, "bid_size": 21.0, "ask": 46.65, "ask_size": 12.0, "iv": 0.1903, "open_interest": 29.0, "volume": 2.0, "delta": 0.9158, "gamma": 0.0045, "vega": 0.2597, "theta": -0.0905, "rho": 0.3819, "theo": 45.4451, "change": 2.98, "open": 46.83, "high": 46.83, "low": 46.53, "tick": "down", "last_trade_price": 46.53, "last_trade_time": "2026-11-13T12:40:59", "percent_change": 6.84271, "prev_day_close": 43.5499992370606}, {"option": "BRKB261211P00550000", "bid": 0.83, "bid_size": 80.0, "ask": 1.58, "ask_size": 46.0, "iv": 0.2015, "open_interest": 11.0, "volume": 1.0, "delta": -0.084, "gamma": 0.0046, "vega": 0.2611, "theta": -0.0915, "rho": -0.0347, "theo": 1.2958, "change": -0.015, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-13T15:22:21", "percent_change": -1.23457, "prev_day_close": 1.21500000357628}, {"option": "BRKB261211C00555000", "bid": 38.9, "bid_size": 24.0, "ask": 42.05, "ask_size": 12.0, "iv": 0.1874, "open_interest": 34.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0055, "vega": 0.3032, "theta": -0.1031, "rho": 0.3765, "theo": 40.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-12T10:38:18", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "BRKB261211P00555000", "bid": 0.8, "bid_size": 116.0, "ask": 2.5, "ask_size": 101.0, "iv": 0.1994, "open_interest": 18.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0055, "vega": 0.3062, "theta": -0.1042, "rho": -0.0428, "theo": 1.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-12T11:52:32", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "BRKB261211C00560000", "bid": 34.3, "bid_size": 24.0, "ask": 37.05, "ask_size": 9.0, "iv": 0.1751, "open_interest": 4.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0066, "vega": 0.3518, "theta": -0.1169, "rho": 0.3688, "theo": 36.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-11-11T15:42:56", "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "BRKB261211P00560000", "bid": 1.5, "bid_size": 57.0, "ask": 2.49, "ask_size": 64.0, "iv": 0.1906, "open_interest": 27.0, "volume": 5.0, "delta": -0.1293, "gamma": 0.0067, "vega": 0.3539, "theta": -0.1182, "rho": -0.0531, "theo": 2.0549, "change": -0.505, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-13T13:45:12", "percent_change": -20.2405, "prev_day_close": 2.49500000476837}, {"option": "BRKB261211C00565000", "bid": 29.85, "bid_size": 47.0, "ask": 32.7, "ask_size": 11.0, "iv": 0.1728, "open_interest": 45.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0079, "vega": 0.405, "theta": -0.1316, "rho": 0.3581, "theo": 31.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-12T15:21:04", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "BRKB261211P00565000", "bid": 1.65, "bid_size": 172.0, "ask": 3.0, "ask_size": 131.0, "iv": 0.1791, "open_interest": 31.0, "volume": 20.0, "delta": -0.1606, "gamma": 0.008, "vega": 0.4069, "theta": -0.1332, "rho": -0.065, "theo": 2.6115, "change": -0.185, "open": 2.32, "high": 2.81, "low": 2.31, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-11-13T15:15:14", "percent_change": -6.17696, "prev_day_close": 2.99500000476837}, {"option": "BRKB261211C00570000", "bid": 25.55, "bid_size": 85.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.1697, "open_interest": 10.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0093, "vega": 0.4616, "theta": -0.1466, "rho": 0.3442, "theo": 27.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-11-12T15:55:15", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "BRKB261211P00570000", "bid": 2.94, "bid_size": 11.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.1854, "open_interest": 37.0, "volume": 6.0, "delta": -0.1991, "gamma": 0.0094, "vega": 0.4644, "theta": -0.1487, "rho": -0.0796, "theo": 3.3325, "change": -0.225, "open": 3.6, "high": 3.6, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-13T15:47:19", "percent_change": -6.04027, "prev_day_close": 3.72499990463257}, {"option": "BRKB261211C00575000", "bid": 21.8, "bid_size": 21.0, "ask": 24.3, "ask_size": 11.0, "iv": 0.1663, "open_interest": 71.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0108, "vega": 0.5184, "theta": -0.1613, "rho": 0.3264, "theo": 23.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-11-12T15:55:15", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "BRKB261211P00575000", "bid": 3.8, "bid_size": 20.0, "ask": 5.05, "ask_size": 54.0, "iv": 0.1787, "open_interest": 9.0, "volume": 16.0, "delta": -0.2453, "gamma": 0.0109, "vega": 0.5215, "theta": -0.1636, "rho": -0.0964, "theo": 4.2564, "change": -0.125, "open": 4.55, "high": 4.75, "low": 4.45, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-13T10:28:29", "percent_change": -2.6738, "prev_day_close": 4.67499995231628}, {"option": "BRKB261211C00580000", "bid": 17.95, "bid_size": 60.0, "ask": 20.35, "ask_size": 3.0, "iv": 0.1626, "open_interest": 12.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0122, "vega": 0.5713, "theta": -0.1744, "rho": 0.3047, "theo": 19.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.56, "last_trade_time": "2026-11-12T11:53:01", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BRKB261211P00580000", "bid": 5.0, "bid_size": 16.0, "ask": 6.25, "ask_size": 55.0, "iv": 0.1744, "open_interest": 25.0, "volume": 26.0, "delta": -0.3007, "gamma": 0.0124, "vega": 0.5748, "theta": -0.1773, "rho": -0.1162, "theo": 5.4574, "change": -0.45, "open": 6.2, "high": 6.2, "low": 5.48, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-13T15:15:14", "percent_change": -6.92308, "prev_day_close": 6.5}, {"option": "BRKB261211C00585000", "bid": 14.5, "bid_size": 79.0, "ask": 16.9, "ask_size": 13.0, "iv": 0.1602, "open_interest": 31.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0135, "vega": 0.6152, "theta": -0.1846, "rho": 0.279, "theo": 16.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-11-12T12:03:48", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "BRKB261211P00585000", "bid": 5.8, "bid_size": 183.0, "ask": 7.95, "ask_size": 112.0, "iv": 0.1661, "open_interest": 6.0, "volume": 6.0, "delta": -0.3642, "gamma": 0.0138, "vega": 0.6179, "theta": -0.1881, "rho": -0.1376, "theo": 6.9709, "change": -0.875, "open": 7.85, "high": 7.85, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-13T15:43:50", "percent_change": -11.4006, "prev_day_close": 7.6749997138977}, {"option": "BRKB261211C00590000", "bid": 11.15, "bid_size": 106.0, "ask": 14.1, "ask_size": 28.0, "iv": 0.1584, "open_interest": 64.0, "volume": 1.0, "delta": 0.5715, "gamma": 0.0144, "vega": 0.6446, "theta": -0.1905, "rho": 0.25, "theo": 13.0281, "change": 1.225, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-13T10:06:29", "percent_change": 10.0616, "prev_day_close": 12.1750001907349}, {"option": "BRKB261211P00590000", "bid": 7.85, "bid_size": 43.0, "ask": 10.45, "ask_size": 54.0, "iv": 0.1694, "open_interest": 21.0, "volume": 6.0, "delta": -0.4341, "gamma": 0.0148, "vega": 0.6453, "theta": -0.1946, "rho": -0.1585, "theo": 8.8427, "change": -0.955, "open": 9.25, "high": 9.5, "low": 8.87, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-11-13T15:43:50", "percent_change": -9.7201, "prev_day_close": 9.82499980926514}, {"option": "BRKB261211C00595000", "bid": 8.65, "bid_size": 100.0, "ask": 11.55, "ask_size": 32.0, "iv": 0.1593, "open_interest": 55.0, "volume": 16.0, "delta": 0.4984, "gamma": 0.0149, "vega": 0.6549, "theta": -0.191, "rho": 0.2186, "theo": 10.3022, "change": 0.095, "open": 9.73, "high": 10.85, "low": 9.73, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-11-13T14:26:23", "percent_change": 0.98191, "prev_day_close": 9.67500019073486}, {"option": "BRKB261211P00595000", "bid": 10.25, "bid_size": 30.0, "ask": 12.6, "ask_size": 19.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.5091, "gamma": 0.0153, "vega": 0.6526, "theta": -0.196, "rho": -0.1794, "theo": 11.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BRKB261211C00600000", "bid": 6.85, "bid_size": 163.0, "ask": 8.85, "ask_size": 46.0, "iv": 0.1587, "open_interest": 44.0, "volume": 9.0, "delta": 0.4245, "gamma": 0.0147, "vega": 0.6438, "theta": -0.1859, "rho": 0.1866, "theo": 7.9989, "change": -0.025, "open": 9.0, "high": 9.21, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-13T15:51:16", "percent_change": -0.332227, "prev_day_close": 7.52500009536743}, {"option": "BRKB261211P00600000", "bid": 12.8, "bid_size": 20.0, "ask": 15.55, "ask_size": 45.0, "iv": 0.1658, "open_interest": 1.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0152, "vega": 0.6376, "theta": -0.1916, "rho": -0.1969, "theo": 13.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-11-12T15:29:41", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BRKB261211C00605000", "bid": 4.35, "bid_size": 71.0, "ask": 6.45, "ask_size": 19.0, "iv": 0.1488, "open_interest": 62.0, "volume": 1.0, "delta": 0.3527, "gamma": 0.014, "vega": 0.6121, "theta": -0.1754, "rho": 0.1553, "theo": 6.0991, "change": 0.035, "open": 5.76, "high": 5.76, "low": 5.76, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-11-13T15:20:23", "percent_change": 0.611355, "prev_day_close": 5.72499990463257}, {"option": "BRKB261211P00605000", "bid": 15.95, "bid_size": 12.0, "ask": 18.75, "ask_size": 54.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0146, "vega": 0.6008, "theta": -0.1821, "rho": -0.2053, "theo": 17.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "BRKB261211C00610000", "bid": 3.4, "bid_size": 108.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.1515, "open_interest": 7.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0128, "vega": 0.564, "theta": -0.1607, "rho": 0.1266, "theo": 4.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-11T14:36:12", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "BRKB261211P00610000", "bid": 19.15, "bid_size": 36.0, "ask": 22.4, "ask_size": 27.0, "iv": 0.1642, "open_interest": 1.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0135, "vega": 0.5454, "theta": -0.1686, "rho": -0.2071, "theo": 20.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-11-12T10:02:33", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "BRKB261211C00615000", "bid": 2.36, "bid_size": 76.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.1505, "open_interest": 25.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0114, "vega": 0.5052, "theta": -0.1435, "rho": 0.1013, "theo": 3.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-12T14:23:52", "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "BRKB261211P00615000", "bid": 23.1, "bid_size": 6.0, "ask": 26.25, "ask_size": 18.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0121, "vega": 0.4772, "theta": -0.1525, "rho": -0.2012, "theo": 24.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BRKB261211C00620000", "bid": 1.92, "bid_size": 24.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.1653, "open_interest": 14.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0098, "vega": 0.4421, "theta": -0.1254, "rho": 0.08, "theo": 2.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-12T14:23:52", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "BRKB261211P00620000", "bid": 27.5, "bid_size": 11.0, "ask": 30.4, "ask_size": 33.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0106, "vega": 0.4024, "theta": -0.1354, "rho": -0.1888, "theo": 28.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-11-04T09:40:58", "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "BRKB261211C00625000", "bid": 1.26, "bid_size": 82.0, "ask": 2.07, "ask_size": 76.0, "iv": 0.1586, "open_interest": 28.0, "volume": 3.0, "delta": 0.1413, "gamma": 0.0082, "vega": 0.3783, "theta": -0.1073, "rho": 0.0622, "theo": 1.8866, "change": -0.355, "open": 2.0, "high": 2.0, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-13T15:08:40", "percent_change": -18.6352, "prev_day_close": 1.90499997138977}, {"option": "BRKB261211P00625000", "bid": 32.1, "bid_size": 11.0, "ask": 34.8, "ask_size": 26.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.009, "vega": 0.3275, "theta": -0.1184, "rho": -0.164, "theo": 33.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "BRKB261211C00630000", "bid": 0.81, "bid_size": 49.0, "ask": 1.57, "ask_size": 37.0, "iv": 0.1602, "open_interest": 16.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0068, "vega": 0.3189, "theta": -0.0905, "rho": 0.0481, "theo": 1.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-12T09:44:17", "percent_change": 0.0, "prev_day_close": 1.28999999165535}, {"option": "BRKB261211P00630000", "bid": 36.8, "bid_size": 4.0, "ask": 39.45, "ask_size": 26.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0075, "vega": 0.2574, "theta": -0.1016, "rho": -0.1291, "theo": 37.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "BRKB261211C00635000", "bid": 0.37, "bid_size": 123.0, "ask": 1.74, "ask_size": 156.0, "iv": 0.1707, "open_interest": 15.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0055, "vega": 0.2653, "theta": -0.0755, "rho": 0.037, "theo": 1.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-12T09:37:13", "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "BRKB261211P00635000", "bid": 41.15, "bid_size": 7.0, "ask": 44.35, "ask_size": 28.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.006, "vega": 0.1916, "theta": -0.0842, "rho": -0.1117, "theo": 42.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "BRKB261211C00640000", "bid": 0.37, "bid_size": 30.0, "ask": 1.1, "ask_size": 47.0, "iv": 0.1712, "open_interest": 3.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0044, "vega": 0.2185, "theta": -0.0624, "rho": 0.0284, "theo": 0.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-12T09:52:51", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "BRKB261211P00640000", "bid": 45.55, "bid_size": 3.0, "ask": 49.25, "ask_size": 25.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0045, "vega": 0.1293, "theta": -0.0646, "rho": -0.0784, "theo": 47.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8250007629394}, {"option": "BRKB261211C00645000", "bid": 0.18, "bid_size": 92.0, "ask": 0.93, "ask_size": 122.0, "iv": 0.1749, "open_interest": 1.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0035, "vega": 0.1789, "theta": -0.0513, "rho": 0.0217, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T15:07:40", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "BRKB261211P00645000", "bid": 50.6, "bid_size": 1.0, "ask": 54.25, "ask_size": 27.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0032, "vega": 0.0872, "theta": -0.0455, "rho": -0.044, "theo": 52.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "BRKB261211C00650000", "bid": 0.14, "bid_size": 33.0, "ask": 0.53, "ask_size": 40.0, "iv": 0.1716, "open_interest": 2.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0028, "vega": 0.1458, "theta": -0.042, "rho": 0.0167, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-12T10:30:49", "percent_change": 0.0, "prev_day_close": 0.374999985098839}, {"option": "BRKB261211P00650000", "bid": 55.6, "bid_size": 6.0, "ask": 59.25, "ask_size": 34.0, "iv": 0.2109, "open_interest": 0.0, "volume": 1.0, "delta": -0.9878, "gamma": 0.0021, "vega": 0.057, "theta": -0.0292, "rho": -0.0223, "theo": 57.1461, "change": -1.09, "open": 58.61, "high": 58.61, "low": 58.61, "tick": "up", "last_trade_price": 58.61, "last_trade_time": "2026-11-13T14:29:21", "percent_change": -1.8258, "prev_day_close": 59.7000007629394}, {"option": "BRKB261211C00655000", "bid": 0.08, "bid_size": 33.0, "ask": 0.69, "ask_size": 105.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0022, "vega": 0.1182, "theta": -0.0342, "rho": 0.0128, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999992549419}, {"option": "BRKB261211P00655000", "bid": 60.5, "bid_size": 1.0, "ask": 64.25, "ask_size": 29.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0013, "vega": 0.0288, "theta": -0.0164, "rho": -0.0176, "theo": 62.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "BRKB261211C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 70.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0017, "vega": 0.0957, "theta": -0.0278, "rho": 0.0098, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999995753169}, {"option": "BRKB261211P00660000", "bid": 65.6, "bid_size": 1.0, "ask": 69.25, "ask_size": 25.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0007, "vega": 0.018, "theta": -0.0082, "rho": -0.0056, "theo": 67.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "BRKB261211C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 65.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0014, "vega": 0.0776, "theta": -0.0227, "rho": 0.0076, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "BRKB261211P00665000", "bid": 70.6, "bid_size": 1.0, "ask": 74.25, "ask_size": 26.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0036, "rho": -0.0052, "theo": 72.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "BRKB261211C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 63.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0011, "vega": 0.0627, "theta": -0.0184, "rho": 0.0058, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BRKB261211P00670000", "bid": 75.55, "bid_size": 1.0, "ask": 79.25, "ask_size": 25.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0014, "rho": -0.001, "theo": 77.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "BRKB261211C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 60.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0008, "vega": 0.0503, "theta": -0.0149, "rho": 0.0045, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "BRKB261211P00675000", "bid": 80.55, "bid_size": 1.0, "ask": 84.25, "ask_size": 25.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0004, "rho": -0.001, "theo": 82.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "BRKB261211C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 75.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0007, "vega": 0.0406, "theta": -0.0121, "rho": 0.0035, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "BRKB261211P00680000", "bid": 85.5, "bid_size": 1.0, "ask": 89.25, "ask_size": 25.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0008, "theta": -0.0001, "rho": -0.0001, "theo": 87.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "BRKB261211C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 70.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0005, "vega": 0.0329, "theta": -0.0098, "rho": 0.0027, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "BRKB261211P00685000", "bid": 90.55, "bid_size": 1.0, "ask": 94.25, "ask_size": 25.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0001, "theo": 92.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "BRKB261211C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 76.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0267, "theta": -0.008, "rho": 0.0021, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "BRKB261211P00690000", "bid": 95.6, "bid_size": 1.0, "ask": 99.25, "ask_size": 28.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "BRKB261211C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 112.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0178, "theta": -0.0054, "rho": 0.0013, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "BRKB261211P00700000", "bid": 105.55, "bid_size": 1.0, "ask": 109.25, "ask_size": 25.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "BRKB261211C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 118.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0036, "rho": 0.0008, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BRKB261211P00710000", "bid": 115.6, "bid_size": 1.0, "ask": 119.25, "ask_size": 26.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.35, "last_trade_time": "2026-11-06T09:53:18", "percent_change": 0.0, "prev_day_close": 119.575000762939}, {"option": "BRKB261218C00210000", "bid": 381.4, "bid_size": 1.0, "ask": 385.25, "ask_size": 1.0, "iv": 1.1347, "open_interest": 147.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0015, "theta": -0.002, "rho": 0.193, "theo": 383.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.35, "last_trade_time": "2026-11-04T10:08:50", "percent_change": 0.0, "prev_day_close": 381.199996948242}, {"option": "BRKB261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 1.5964, "open_interest": 343.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0017, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:55:36", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00220000", "bid": 371.4, "bid_size": 1.0, "ask": 375.2, "ask_size": 1.0, "iv": 0.9652, "open_interest": 72.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0016, "theta": -0.0019, "rho": 0.205, "theo": 373.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.0, "last_trade_time": "2026-01-23T09:34:09", "percent_change": 0.0, "prev_day_close": 371.25}, {"option": "BRKB261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 87.0, "iv": 1.5295, "open_interest": 774.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0017, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-06-26T15:45:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00230000", "bid": 361.45, "bid_size": 46.0, "ask": 365.2, "ask_size": 1.0, "iv": 0.9593, "open_interest": 17.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0016, "theta": -0.0019, "rho": 0.2163, "theo": 363.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.45, "last_trade_time": "2026-11-04T09:41:20", "percent_change": 0.0, "prev_day_close": 361.300003051758}, {"option": "BRKB261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 1.4662, "open_interest": 49.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0018, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T09:54:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00240000", "bid": 351.55, "bid_size": 47.0, "ask": 355.2, "ask_size": 1.0, "iv": 0.9419, "open_interest": 14.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0017, "theta": -0.0019, "rho": 0.227, "theo": 353.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.02, "last_trade_time": "2026-05-04T13:04:57", "percent_change": 0.0, "prev_day_close": 351.349990844727}, {"option": "BRKB261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 1.4052, "open_interest": 29.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0017, "theta": -0.0018, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:43:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00250000", "bid": 341.6, "bid_size": 46.0, "ask": 345.35, "ask_size": 1.0, "iv": 0.9644, "open_interest": 9.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0018, "theta": -0.0019, "rho": 0.2373, "theo": 343.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.36, "last_trade_time": "2026-11-04T10:08:12", "percent_change": 0.0, "prev_day_close": 341.400009155273}, {"option": "BRKB261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 1.3468, "open_interest": 20.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0019, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:10:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00260000", "bid": 331.65, "bid_size": 46.0, "ask": 335.35, "ask_size": 1.0, "iv": 0.9612, "open_interest": 59.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.002, "theta": -0.002, "rho": 0.2473, "theo": 333.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.82, "last_trade_time": "2026-09-15T09:30:24", "percent_change": 0.0, "prev_day_close": 331.400009155273}, {"option": "BRKB261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 1.2906, "open_interest": 112.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0019, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:59:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00270000", "bid": 321.65, "bid_size": 1.0, "ask": 325.3, "ask_size": 1.0, "iv": 0.8128, "open_interest": 7.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0021, "theta": -0.002, "rho": 0.2571, "theo": 323.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.02, "last_trade_time": "2026-06-08T11:05:21", "percent_change": 0.0, "prev_day_close": 321.449996948242}, {"option": "BRKB261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 87.0, "iv": 1.2366, "open_interest": 76.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0021, "theta": -0.002, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:34:47", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BRKB261218C00280000", "bid": 311.7, "bid_size": 1.0, "ask": 315.55, "ask_size": 1.0, "iv": 0.7939, "open_interest": 59.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0023, "theta": -0.0021, "rho": 0.2668, "theo": 313.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 266.01, "last_trade_time": "2026-10-29T13:45:46", "percent_change": 0.0, "prev_day_close": 311.524993896484}, {"option": "BRKB261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.8176, "open_interest": 510.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0023, "theta": -0.0021, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T10:22:08", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BRKB261218C00290000", "bid": 301.7, "bid_size": 48.0, "ask": 305.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0025, "theta": -0.0022, "rho": 0.2764, "theo": 303.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.36, "last_trade_time": "2026-08-21T10:31:10", "percent_change": 0.0, "prev_day_close": 301.574996948242}, {"option": "BRKB261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.8037, "open_interest": 189.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.0022, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:18:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BRKB261218C00300000", "bid": 291.75, "bid_size": 83.0, "ask": 295.55, "ask_size": 1.0, "iv": 0.781, "open_interest": 304.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0028, "theta": -0.0023, "rho": 0.286, "theo": 293.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.01, "last_trade_time": "2026-10-21T13:26:31", "percent_change": 0.0, "prev_day_close": 291.625}, {"option": "BRKB261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 0.6381, "open_interest": 3047.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0023, "rho": -0.0002, "theo": 0.0129, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:42:17", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "BRKB261218C00310000", "bid": 281.85, "bid_size": 55.0, "ask": 285.7, "ask_size": 2.0, "iv": 0.6796, "open_interest": 16.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0031, "theta": -0.0025, "rho": 0.2955, "theo": 283.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.88, "last_trade_time": "2026-09-03T15:55:48", "percent_change": 0.0, "prev_day_close": 281.650009155273}, {"option": "BRKB261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.727, "open_interest": 137.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0031, "theta": -0.0025, "rho": -0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T09:39:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BRKB261218C00320000", "bid": 271.9, "bid_size": 46.0, "ask": 275.7, "ask_size": 1.0, "iv": 0.6617, "open_interest": 45.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0034, "theta": -0.0026, "rho": 0.305, "theo": 273.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.53, "last_trade_time": "2026-10-12T11:02:03", "percent_change": 0.0, "prev_day_close": 271.649993896484}, {"option": "BRKB261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 0.9933, "open_interest": 119.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0034, "theta": -0.0026, "rho": -0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-11T09:39:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00330000", "bid": 261.95, "bid_size": 51.0, "ask": 265.7, "ask_size": 1.0, "iv": 0.673, "open_interest": 35.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0038, "theta": -0.0028, "rho": 0.3145, "theo": 263.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.93, "last_trade_time": "2026-11-12T14:36:12", "percent_change": 0.0, "prev_day_close": 261.699996948242}, {"option": "BRKB261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 0.949, "open_interest": 112.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0038, "theta": -0.0028, "rho": -0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T15:49:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00340000", "bid": 252.0, "bid_size": 1.0, "ask": 255.75, "ask_size": 1.0, "iv": 0.6473, "open_interest": 12.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0043, "theta": -0.0031, "rho": 0.324, "theo": 253.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.35, "last_trade_time": "2025-12-30T12:10:15", "percent_change": 0.0, "prev_day_close": 251.849998474121}, {"option": "BRKB261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 81.0, "iv": 0.8418, "open_interest": 270.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0043, "theta": -0.0031, "rho": -0.0004, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:05:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00350000", "bid": 242.0, "bid_size": 1.0, "ask": 245.8, "ask_size": 1.0, "iv": 0.5611, "open_interest": 56.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0049, "theta": -0.0033, "rho": 0.3335, "theo": 243.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.26, "last_trade_time": "2026-11-09T12:54:50", "percent_change": 0.0, "prev_day_close": 241.849998474121}, {"option": "BRKB261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.6304, "open_interest": 334.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0049, "theta": -0.0033, "rho": -0.0004, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:32:43", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "BRKB261218C00355000", "bid": 237.05, "bid_size": 47.0, "ask": 240.65, "ask_size": 1.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0052, "theta": -0.0035, "rho": 0.3382, "theo": 238.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.875}, {"option": "BRKB261218P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 87.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0052, "theta": -0.0035, "rho": -0.0004, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00360000", "bid": 232.05, "bid_size": 1.0, "ask": 235.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0056, "theta": -0.0036, "rho": 0.343, "theo": 233.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.52, "last_trade_time": "2026-10-30T12:00:55", "percent_change": 0.0, "prev_day_close": 231.925003051758}, {"option": "BRKB261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 135.0, "iv": 0.7878, "open_interest": 138.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0056, "theta": -0.0036, "rho": -0.0005, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T14:53:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BRKB261218C00365000", "bid": 227.1, "bid_size": 45.0, "ask": 230.75, "ask_size": 1.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0059, "theta": -0.0038, "rho": 0.3477, "theo": 228.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.700004577637}, {"option": "BRKB261218P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 83.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.006, "theta": -0.0038, "rho": -0.0005, "theo": 0.0234, "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": 1.06500005722046}, {"option": "BRKB261218C00370000", "bid": 222.1, "bid_size": 1.0, "ask": 225.95, "ask_size": 1.0, "iv": 0.5511, "open_interest": 40.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0064, "theta": -0.004, "rho": 0.3524, "theo": 223.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.24, "last_trade_time": "2026-11-12T10:16:05", "percent_change": 0.0, "prev_day_close": 221.974998474121}, {"option": "BRKB261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.5086, "open_interest": 659.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0064, "theta": -0.004, "rho": -0.0005, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T11:24:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRKB261218C00375000", "bid": 217.15, "bid_size": 45.0, "ask": 220.9, "ask_size": 1.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0068, "theta": -0.0042, "rho": 0.3572, "theo": 218.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.949996948242}, {"option": "BRKB261218P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 83.0, "iv": 0.7649, "open_interest": 35.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0069, "theta": -0.0042, "rho": -0.0006, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-01T14:22:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261218C00380000", "bid": 212.15, "bid_size": 1.0, "ask": 215.75, "ask_size": 1.0, "iv": 0.4684, "open_interest": 50.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0074, "theta": -0.0044, "rho": 0.3619, "theo": 213.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.8, "last_trade_time": "2026-11-12T11:41:30", "percent_change": 0.0, "prev_day_close": 211.75}, {"option": "BRKB261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 1.0, "iv": 0.6705, "open_interest": 877.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0074, "theta": -0.0044, "rho": -0.0006, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:38:05", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "BRKB261218C00385000", "bid": 207.2, "bid_size": 44.0, "ask": 210.95, "ask_size": 2.0, "iv": 0.4946, "open_interest": 14.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.008, "theta": -0.0047, "rho": 0.3666, "theo": 208.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.5, "last_trade_time": "2026-10-13T13:02:21", "percent_change": 0.0, "prev_day_close": 206.974998474121}, {"option": "BRKB261218P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 83.0, "iv": 0.7271, "open_interest": 51.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.008, "theta": -0.0047, "rho": -0.0007, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-01T13:29:20", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261218C00390000", "bid": 202.2, "bid_size": 1.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.5037, "open_interest": 176.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0086, "theta": -0.005, "rho": 0.3713, "theo": 204.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.05, "last_trade_time": "2026-10-05T10:35:43", "percent_change": 0.0, "prev_day_close": 201.875}, {"option": "BRKB261218P00390000", "bid": 0.02, "bid_size": 3.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.5006, "open_interest": 530.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0086, "theta": -0.005, "rho": -0.0007, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:27:22", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "BRKB261218C00395000", "bid": 197.25, "bid_size": 49.0, "ask": 201.1, "ask_size": 2.0, "iv": 0.4734, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0052, "rho": 0.376, "theo": 199.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-11-12T10:03:57", "percent_change": 0.0, "prev_day_close": 196.724998474121}, {"option": "BRKB261218P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 131.0, "iv": 0.6896, "open_interest": 108.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0053, "rho": -0.0008, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-13T10:57:32", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261218C00400000", "bid": 192.25, "bid_size": 74.0, "ask": 195.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 283.0, "volume": 2.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0056, "rho": 0.3807, "theo": 194.0566, "change": 3.325, "open": 195.3, "high": 195.3, "low": 195.3, "tick": "up", "last_trade_price": 195.3, "last_trade_time": "2026-11-13T10:46:43", "percent_change": 1.732, "prev_day_close": 191.974998474121}, {"option": "BRKB261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.6519, "open_interest": 510.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0056, "rho": -0.0009, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T15:15:59", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BRKB261218C00405000", "bid": 187.3, "bid_size": 44.0, "ask": 191.1, "ask_size": 1.0, "iv": 0.5015, "open_interest": 32.0, "volume": 1.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.011, "theta": -0.0059, "rho": 0.3854, "theo": 189.0813, "change": 1.25, "open": 188.35, "high": 188.35, "low": 188.35, "tick": "up", "last_trade_price": 188.35, "last_trade_time": "2026-11-13T15:56:04", "percent_change": 0.668093, "prev_day_close": 187.099998474121}, {"option": "BRKB261218P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 44.0, "iv": 0.4559, "open_interest": 246.0, "volume": 11.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.011, "theta": -0.006, "rho": -0.001, "theo": 0.0403, "change": -0.85, "open": 0.02, "high": 0.23, "low": 0.02, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T12:00:21", "percent_change": -78.7037, "prev_day_close": 1.08000004757196}, {"option": "BRKB261218C00410000", "bid": 182.3, "bid_size": 1.0, "ask": 185.95, "ask_size": 1.0, "iv": 0.4406, "open_interest": 258.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.012, "theta": -0.0063, "rho": 0.39, "theo": 184.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.94, "last_trade_time": "2026-10-19T14:58:36", "percent_change": 0.0, "prev_day_close": 182.150001525879}, {"option": "BRKB261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 137.0, "iv": 0.5753, "open_interest": 1368.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0064, "rho": -0.0011, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:26:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BRKB261218C00415000", "bid": 177.35, "bid_size": 48.0, "ask": 181.1, "ask_size": 1.0, "iv": 0.4441, "open_interest": 8.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0068, "rho": 0.3947, "theo": 179.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.96, "last_trade_time": "2026-10-14T10:21:19", "percent_change": 0.0, "prev_day_close": 177.224998474121}, {"option": "BRKB261218P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.4258, "open_interest": 499.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0068, "rho": -0.0012, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:09:44", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "BRKB261218C00420000", "bid": 172.35, "bid_size": 72.0, "ask": 175.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 158.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0144, "theta": -0.0073, "rho": 0.3994, "theo": 174.1578, "change": 1.54, "open": 173.49, "high": 173.49, "low": 173.49, "tick": "up", "last_trade_price": 173.49, "last_trade_time": "2026-11-13T11:01:11", "percent_change": 0.895607, "prev_day_close": 171.950004577637}, {"option": "BRKB261218P00420000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.4161, "open_interest": 530.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0144, "theta": -0.0073, "rho": -0.0013, "theo": 0.0515, "change": 0.015, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T12:00:29", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "BRKB261218C00425000", "bid": 167.4, "bid_size": 52.0, "ask": 171.2, "ask_size": 1.0, "iv": 0.4073, "open_interest": 38.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0078, "rho": 0.404, "theo": 169.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.87, "last_trade_time": "2026-10-16T12:42:42", "percent_change": 0.0, "prev_day_close": 167.174995422363}, {"option": "BRKB261218P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.3998, "open_interest": 1277.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0078, "rho": -0.0014, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:50:06", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "BRKB261218C00430000", "bid": 162.4, "bid_size": 1.0, "ask": 165.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 231.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0174, "theta": -0.0084, "rho": 0.4086, "theo": 164.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.26, "last_trade_time": "2026-11-04T11:25:44", "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "BRKB261218P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 45.0, "iv": 0.396, "open_interest": 1106.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0174, "theta": -0.0084, "rho": -0.0016, "theo": 0.0616, "change": -0.105, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T11:47:43", "percent_change": -41.1765, "prev_day_close": 0.254999999888241}, {"option": "BRKB261218C00435000", "bid": 157.4, "bid_size": 1.0, "ask": 161.3, "ask_size": 2.0, "iv": 0.3849, "open_interest": 335.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0091, "rho": 0.4132, "theo": 159.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.25, "last_trade_time": "2026-11-04T13:41:25", "percent_change": 0.0, "prev_day_close": 157.300003051758}, {"option": "BRKB261218P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 189.0, "iv": 0.4704, "open_interest": 457.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0091, "rho": -0.0018, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:53:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRKB261218C00440000", "bid": 152.5, "bid_size": 47.0, "ask": 156.25, "ask_size": 1.0, "iv": 0.4092, "open_interest": 177.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0212, "theta": -0.0098, "rho": 0.4177, "theo": 154.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.3, "last_trade_time": "2026-11-04T11:02:13", "percent_change": 0.0, "prev_day_close": 152.400001525879}, {"option": "BRKB261218P00440000", "bid": 0.06, "bid_size": 1.0, "ask": 0.47, "ask_size": 76.0, "iv": 0.4285, "open_interest": 2251.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0213, "theta": -0.0098, "rho": -0.002, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:48:17", "percent_change": 0.0, "prev_day_close": 0.300000010058284}, {"option": "BRKB261218C00445000", "bid": 147.55, "bid_size": 81.0, "ask": 150.95, "ask_size": 1.0, "iv": 0.3315, "open_interest": 102.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0235, "theta": -0.0106, "rho": 0.4222, "theo": 149.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.97, "last_trade_time": "2026-10-21T11:52:24", "percent_change": 0.0, "prev_day_close": 147.450004577637}, {"option": "BRKB261218P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 190.0, "iv": 0.441, "open_interest": 755.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0236, "theta": -0.0106, "rho": -0.0022, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T11:09:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BRKB261218C00450000", "bid": 142.5, "bid_size": 74.0, "ask": 146.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 446.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0261, "theta": -0.0115, "rho": 0.4267, "theo": 144.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.05, "last_trade_time": "2026-11-12T15:56:28", "percent_change": 0.0, "prev_day_close": 142.275001525879}, {"option": "BRKB261218P00450000", "bid": 0.05, "bid_size": 1.0, "ask": 0.68, "ask_size": 115.0, "iv": 0.4183, "open_interest": 2832.0, "volume": 13.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0262, "theta": -0.0116, "rho": -0.0025, "theo": 0.0918, "change": -0.065, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T11:47:28", "percent_change": -30.2326, "prev_day_close": 0.215000007301569}, {"option": "BRKB261218C00455000", "bid": 137.6, "bid_size": 41.0, "ask": 141.4, "ask_size": 1.0, "iv": 0.3572, "open_interest": 175.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0291, "theta": -0.0125, "rho": 0.4311, "theo": 139.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.15, "last_trade_time": "2026-11-05T14:06:24", "percent_change": 0.0, "prev_day_close": 137.450004577637}, {"option": "BRKB261218P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 195.0, "iv": 0.3997, "open_interest": 971.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0291, "theta": -0.0126, "rho": -0.0028, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T11:23:41", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "BRKB261218C00460000", "bid": 132.6, "bid_size": 1.0, "ask": 135.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 292.0, "volume": 3.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0324, "theta": -0.0137, "rho": 0.4355, "theo": 134.3946, "change": 2.5, "open": 134.75, "high": 134.75, "low": 134.75, "tick": "down", "last_trade_price": 134.75, "last_trade_time": "2026-11-13T13:19:28", "percent_change": 1.89036, "prev_day_close": 132.25}, {"option": "BRKB261218P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 51.0, "iv": 0.346, "open_interest": 10310.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0327, "theta": -0.0138, "rho": -0.0032, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-12T09:54:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRKB261218C00465000", "bid": 127.6, "bid_size": 1.0, "ask": 130.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 326.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0363, "theta": -0.015, "rho": 0.4398, "theo": 129.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.56, "last_trade_time": "2026-11-11T11:32:22", "percent_change": 0.0, "prev_day_close": 127.574996948242}, {"option": "BRKB261218P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.3329, "open_interest": 882.0, "volume": 5.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0366, "theta": -0.0151, "rho": -0.0036, "theo": 0.1289, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T11:13:40", "percent_change": 14.2857, "prev_day_close": 0.175000000745058}, {"option": "BRKB261218C00470000", "bid": 122.65, "bid_size": 69.0, "ask": 126.45, "ask_size": 1.0, "iv": 0.3376, "open_interest": 869.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0408, "theta": -0.0164, "rho": 0.4441, "theo": 124.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.4, "last_trade_time": "2026-11-05T14:06:03", "percent_change": 0.0, "prev_day_close": 122.625}, {"option": "BRKB261218P00470000", "bid": 0.1, "bid_size": 1.0, "ask": 0.42, "ask_size": 123.0, "iv": 0.3225, "open_interest": 1307.0, "volume": 81.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.0411, "theta": -0.0166, "rho": -0.0041, "theo": 0.1454, "change": 0.015, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T09:56:34", "percent_change": 8.10811, "prev_day_close": 0.184999998658896}, {"option": "BRKB261218C00475000", "bid": 117.75, "bid_size": 79.0, "ask": 121.55, "ask_size": 1.0, "iv": 0.3199, "open_interest": 119.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0004, "vega": 0.0459, "theta": -0.0181, "rho": 0.4482, "theo": 119.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.08, "last_trade_time": "2026-11-05T15:55:03", "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "BRKB261218P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 205.0, "iv": 0.358, "open_interest": 904.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0004, "vega": 0.046, "theta": -0.0182, "rho": -0.0047, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T12:16:54", "percent_change": 0.0, "prev_day_close": 0.54500000923872}, {"option": "BRKB261218C00480000", "bid": 112.8, "bid_size": 53.0, "ask": 116.65, "ask_size": 1.0, "iv": 0.3205, "open_interest": 428.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.0518, "theta": -0.02, "rho": 0.4522, "theo": 114.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.5, "last_trade_time": "2026-11-12T09:35:25", "percent_change": 0.0, "prev_day_close": 112.325000762939}, {"option": "BRKB261218P00480000", "bid": 0.01, "bid_size": 3.0, "ask": 0.44, "ask_size": 146.0, "iv": 0.326, "open_interest": 2148.0, "volume": 3.0, "delta": -0.0101, "gamma": 0.0005, "vega": 0.0521, "theta": -0.0201, "rho": -0.0054, "theo": 0.1865, "change": -0.085, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T13:34:27", "percent_change": -29.8246, "prev_day_close": 0.285000003874302}, {"option": "BRKB261218C00485000", "bid": 107.85, "bid_size": 73.0, "ask": 111.6, "ask_size": 1.0, "iv": 0.3146, "open_interest": 103.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0006, "vega": 0.0585, "theta": -0.0221, "rho": 0.4562, "theo": 109.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.25, "last_trade_time": "2026-11-10T09:31:52", "percent_change": 0.0, "prev_day_close": 107.649997711182}, {"option": "BRKB261218P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 163.0, "iv": 0.3203, "open_interest": 1140.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0006, "vega": 0.0588, "theta": -0.0222, "rho": -0.0062, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-12T10:52:43", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "BRKB261218C00490000", "bid": 102.85, "bid_size": 81.0, "ask": 106.0, "ask_size": 1.0, "iv": 0.2104, "open_interest": 456.0, "volume": 3.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0664, "theta": -0.0245, "rho": 0.4599, "theo": 104.6544, "change": 1.71, "open": 103.36, "high": 104.36, "low": 103.36, "tick": "up", "last_trade_price": 104.36, "last_trade_time": "2026-11-13T15:54:49", "percent_change": 1.66586, "prev_day_close": 102.649997711182}, {"option": "BRKB261218P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 145.0, "iv": 0.311, "open_interest": 1546.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0666, "theta": -0.0246, "rho": -0.0072, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-12T10:02:32", "percent_change": 0.0, "prev_day_close": 0.445000000298023}, {"option": "BRKB261218C00495000", "bid": 97.95, "bid_size": 54.0, "ask": 101.75, "ask_size": 1.0, "iv": 0.2911, "open_interest": 221.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0008, "vega": 0.0755, "theta": -0.0272, "rho": 0.4634, "theo": 99.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.49, "last_trade_time": "2026-11-10T15:50:01", "percent_change": 0.0, "prev_day_close": 97.5250015258789}, {"option": "BRKB261218P00495000", "bid": 0.2, "bid_size": 43.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.2788, "open_interest": 747.0, "volume": 14.0, "delta": -0.0156, "gamma": 0.0008, "vega": 0.076, "theta": -0.0274, "rho": -0.0084, "theo": 0.2817, "change": -0.16, "open": 0.25, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T15:08:38", "percent_change": -44.4444, "prev_day_close": 0.359999999403954}, {"option": "BRKB261218C00500000", "bid": 94.0, "bid_size": 1.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.2955, "open_interest": 1374.0, "volume": 5.0, "delta": 0.9809, "gamma": 0.0009, "vega": 0.086, "theta": -0.0303, "rho": 0.4667, "theo": 94.7793, "change": 1.85, "open": 95.15, "high": 95.15, "low": 94.42, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-11-13T14:08:51", "percent_change": 1.99676, "prev_day_close": 92.6500015258789}, {"option": "BRKB261218P00500000", "bid": 0.3, "bid_size": 103.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.278, "open_interest": 4358.0, "volume": 27.0, "delta": -0.0182, "gamma": 0.0009, "vega": 0.0865, "theta": -0.0305, "rho": -0.0097, "theo": 0.3264, "change": -0.07, "open": 0.39, "high": 0.4, "low": 0.31, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-13T15:48:50", "percent_change": -16.6667, "prev_day_close": 0.420000001788139}, {"option": "BRKB261218C00505000", "bid": 88.0, "bid_size": 74.0, "ask": 91.15, "ask_size": 6.0, "iv": 0.2203, "open_interest": 527.0, "volume": 2.0, "delta": 0.9778, "gamma": 0.001, "vega": 0.0983, "theta": -0.0338, "rho": 0.4697, "theo": 89.8543, "change": 3.725, "open": 92.55, "high": 92.55, "low": 91.4, "tick": "down", "last_trade_price": 91.4, "last_trade_time": "2026-11-13T11:43:13", "percent_change": 4.24865, "prev_day_close": 87.6749992370606}, {"option": "BRKB261218P00505000", "bid": 0.33, "bid_size": 112.0, "ask": 0.57, "ask_size": 134.0, "iv": 0.2721, "open_interest": 691.0, "volume": 1.0, "delta": -0.0213, "gamma": 0.001, "vega": 0.0986, "theta": -0.034, "rho": -0.0113, "theo": 0.3801, "change": 0.02, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-13T14:53:11", "percent_change": 5.0, "prev_day_close": 0.400000005960464}, {"option": "BRKB261218C00510000", "bid": 83.15, "bid_size": 74.0, "ask": 86.2, "ask_size": 19.0, "iv": 0.2247, "open_interest": 1757.0, "volume": 26.0, "delta": 0.974, "gamma": 0.0012, "vega": 0.1124, "theta": -0.0378, "rho": 0.4723, "theo": 84.9403, "change": 0.825, "open": 87.0, "high": 87.0, "low": 83.6, "tick": "down", "last_trade_price": 83.6, "last_trade_time": "2026-11-13T14:57:34", "percent_change": 0.996676, "prev_day_close": 82.7750015258789}, {"option": "BRKB261218P00510000", "bid": 0.4, "bid_size": 3.0, "ask": 0.59, "ask_size": 100.0, "iv": 0.2622, "open_interest": 884.0, "volume": 651.0, "delta": -0.0251, "gamma": 0.0012, "vega": 0.1133, "theta": -0.0381, "rho": -0.0134, "theo": 0.4446, "change": -0.115, "open": 0.57, "high": 0.6, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-13T10:17:45", "percent_change": -22.3301, "prev_day_close": 0.515000015497208}, {"option": "BRKB261218C00515000", "bid": 78.15, "bid_size": 98.0, "ask": 80.9, "ask_size": 10.0, "iv": 0.1469, "open_interest": 551.0, "volume": 1.0, "delta": 0.9695, "gamma": 0.0014, "vega": 0.1288, "theta": -0.0424, "rho": 0.4745, "theo": 80.0399, "change": 4.8, "open": 82.75, "high": 82.75, "low": 82.75, "tick": "up", "last_trade_price": 82.75, "last_trade_time": "2026-11-13T11:09:28", "percent_change": 6.1578, "prev_day_close": 77.9499969482422}, {"option": "BRKB261218P00515000", "bid": 0.33, "bid_size": 101.0, "ask": 0.67, "ask_size": 71.0, "iv": 0.2485, "open_interest": 448.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0015, "vega": 0.1295, "theta": -0.0427, "rho": -0.0157, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-12T11:49:53", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "BRKB261218C00520000", "bid": 73.3, "bid_size": 60.0, "ask": 76.3, "ask_size": 20.0, "iv": 0.2078, "open_interest": 2155.0, "volume": 2.0, "delta": 0.9641, "gamma": 0.0017, "vega": 0.1481, "theta": -0.0476, "rho": 0.4761, "theo": 75.1565, "change": 2.575, "open": 77.91, "high": 77.91, "low": 75.6, "tick": "down", "last_trade_price": 75.6, "last_trade_time": "2026-11-13T10:35:40", "percent_change": 3.52619, "prev_day_close": 73.0250015258789}, {"option": "BRKB261218P00520000", "bid": 0.36, "bid_size": 122.0, "ask": 0.86, "ask_size": 130.0, "iv": 0.2427, "open_interest": 691.0, "volume": 14.0, "delta": -0.0352, "gamma": 0.0017, "vega": 0.1491, "theta": -0.048, "rho": -0.0187, "theo": 0.6195, "change": -0.105, "open": 0.53, "high": 0.63, "low": 0.53, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-13T10:32:26", "percent_change": -14.8936, "prev_day_close": 0.705000013113022}, {"option": "BRKB261218C00525000", "bid": 68.35, "bid_size": 63.0, "ask": 71.55, "ask_size": 14.0, "iv": 0.2111, "open_interest": 751.0, "volume": 7.0, "delta": 0.9575, "gamma": 0.002, "vega": 0.1701, "theta": -0.0534, "rho": 0.4771, "theo": 70.2945, "change": 2.15, "open": 70.15, "high": 71.76, "low": 70.15, "tick": "down", "last_trade_price": 70.2, "last_trade_time": "2026-11-13T13:55:14", "percent_change": 3.15944, "prev_day_close": 68.0499992370606}, {"option": "BRKB261218P00525000", "bid": 0.55, "bid_size": 70.0, "ask": 0.79, "ask_size": 20.0, "iv": 0.2323, "open_interest": 642.0, "volume": 80.0, "delta": -0.0419, "gamma": 0.002, "vega": 0.1714, "theta": -0.054, "rho": -0.0221, "theo": 0.7371, "change": -0.135, "open": 0.66, "high": 0.73, "low": 0.63, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-13T15:54:09", "percent_change": -17.1975, "prev_day_close": 0.784999996423721}, {"option": "BRKB261218C00530000", "bid": 63.55, "bid_size": 81.0, "ask": 66.4, "ask_size": 11.0, "iv": 0.1978, "open_interest": 1523.0, "volume": 55.0, "delta": 0.9494, "gamma": 0.0024, "vega": 0.1959, "theta": -0.0601, "rho": 0.4772, "theo": 65.4592, "change": 1.735, "open": 67.5, "high": 67.5, "low": 65.05, "tick": "down", "last_trade_price": 65.11, "last_trade_time": "2026-11-13T14:02:07", "percent_change": 2.73767, "prev_day_close": 63.375}, {"option": "BRKB261218P00530000", "bid": 0.4, "bid_size": 115.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.2164, "open_interest": 2321.0, "volume": 13.0, "delta": -0.05, "gamma": 0.0024, "vega": 0.1968, "theta": -0.0607, "rho": -0.0264, "theo": 0.8816, "change": -0.135, "open": 0.81, "high": 0.82, "low": 0.81, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-13T13:44:56", "percent_change": -14.1361, "prev_day_close": 0.955000013113022}, {"option": "BRKB261218C00535000", "bid": 59.4, "bid_size": 36.0, "ask": 61.65, "ask_size": 13.0, "iv": 0.217, "open_interest": 859.0, "volume": 9.0, "delta": 0.9396, "gamma": 0.0029, "vega": 0.2252, "theta": -0.0676, "rho": 0.4762, "theo": 60.6577, "change": 0.98, "open": 61.72, "high": 61.72, "low": 59.63, "tick": "no_change", "last_trade_price": 59.63, "last_trade_time": "2026-11-13T15:28:01", "percent_change": 1.67093, "prev_day_close": 58.6499996185303}, {"option": "BRKB261218P00535000", "bid": 0.46, "bid_size": 191.0, "ask": 1.13, "ask_size": 78.0, "iv": 0.2101, "open_interest": 212.0, "volume": 24.0, "delta": -0.06, "gamma": 0.0029, "vega": 0.2271, "theta": -0.0684, "rho": -0.0315, "theo": 1.0604, "change": -0.18, "open": 1.11, "high": 1.11, "low": 0.93, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-13T12:14:01", "percent_change": -15.3846, "prev_day_close": 1.1700000166893}, {"option": "BRKB261218C00540000", "bid": 53.95, "bid_size": 91.0, "ask": 56.8, "ask_size": 9.0, "iv": 0.1917, "open_interest": 1899.0, "volume": 57.0, "delta": 0.9276, "gamma": 0.0034, "vega": 0.2591, "theta": -0.0761, "rho": 0.474, "theo": 55.8987, "change": 1.545, "open": 57.6, "high": 58.1, "low": 54.5, "tick": "no_change", "last_trade_price": 55.67, "last_trade_time": "2026-11-13T14:04:42", "percent_change": 2.8545, "prev_day_close": 54.125}, {"option": "BRKB261218P00540000", "bid": 1.04, "bid_size": 13.0, "ask": 1.29, "ask_size": 50.0, "iv": 0.2122, "open_interest": 645.0, "volume": 21.0, "delta": -0.0721, "gamma": 0.0034, "vega": 0.2605, "theta": -0.077, "rho": -0.0378, "theo": 1.2823, "change": -0.195, "open": 1.26, "high": 1.28, "low": 1.08, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-13T15:40:00", "percent_change": -13.7809, "prev_day_close": 1.41499996185303}, {"option": "BRKB261218C00545000", "bid": 49.15, "bid_size": 122.0, "ask": 52.1, "ask_size": 12.0, "iv": 0.1889, "open_interest": 1171.0, "volume": 20.0, "delta": 0.913, "gamma": 0.004, "vega": 0.2972, "theta": -0.0855, "rho": 0.4703, "theo": 51.1939, "change": 0.415, "open": 52.15, "high": 52.15, "low": 49.84, "tick": "down", "last_trade_price": 49.84, "last_trade_time": "2026-11-13T15:54:33", "percent_change": 0.839658, "prev_day_close": 49.4249992370606}, {"option": "BRKB261218P00545000", "bid": 1.24, "bid_size": 19.0, "ask": 1.54, "ask_size": 89.0, "iv": 0.2049, "open_interest": 416.0, "volume": 85.0, "delta": -0.087, "gamma": 0.0041, "vega": 0.2995, "theta": -0.0865, "rho": -0.0451, "theo": 1.5594, "change": -0.375, "open": 1.45, "high": 1.57, "low": 1.33, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-13T15:43:27", "percent_change": -21.6138, "prev_day_close": 1.73500001430511}, {"option": "BRKB261218C00550000", "bid": 44.55, "bid_size": 71.0, "ask": 47.7, "ask_size": 28.0, "iv": 0.1912, "open_interest": 1980.0, "volume": 12.0, "delta": 0.8951, "gamma": 0.0048, "vega": 0.3404, "theta": -0.0958, "rho": 0.4646, "theo": 46.5571, "change": 1.43, "open": 47.9, "high": 48.75, "low": 45.9, "tick": "down", "last_trade_price": 46.18, "last_trade_time": "2026-11-13T13:58:47", "percent_change": 3.19553, "prev_day_close": 44.75}, {"option": "BRKB261218P00550000", "bid": 1.5, "bid_size": 55.0, "ask": 2.25, "ask_size": 133.0, "iv": 0.2041, "open_interest": 525.0, "volume": 1342.0, "delta": -0.105, "gamma": 0.0048, "vega": 0.3436, "theta": -0.097, "rho": -0.0547, "theo": 1.9048, "change": -0.29, "open": 2.06, "high": 2.06, "low": 1.61, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-13T15:30:48", "percent_change": -14.0097, "prev_day_close": 2.06999999284744}, {"option": "BRKB261218C00555000", "bid": 40.05, "bid_size": 60.0, "ask": 42.65, "ask_size": 4.0, "iv": 0.1808, "open_interest": 848.0, "volume": 17.0, "delta": 0.8735, "gamma": 0.0056, "vega": 0.3878, "theta": -0.107, "rho": 0.4568, "theo": 42.0065, "change": 1.78, "open": 42.38, "high": 43.7, "low": 41.95, "tick": "up", "last_trade_price": 42.03, "last_trade_time": "2026-11-13T13:46:25", "percent_change": 4.42236, "prev_day_close": 40.25}, {"option": "BRKB261218P00555000", "bid": 1.59, "bid_size": 64.0, "ask": 2.8, "ask_size": 77.0, "iv": 0.1955, "open_interest": 116.0, "volume": 46.0, "delta": -0.1271, "gamma": 0.0057, "vega": 0.39, "theta": -0.1084, "rho": -0.0653, "theo": 2.3396, "change": -0.17, "open": 2.34, "high": 2.45, "low": 1.99, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-13T15:38:35", "percent_change": -6.48855, "prev_day_close": 2.62000000476837}, {"option": "BRKB261218C00560000", "bid": 36.85, "bid_size": 2.0, "ask": 38.15, "ask_size": 4.0, "iv": 0.1926, "open_interest": 1643.0, "volume": 24.0, "delta": 0.8474, "gamma": 0.0066, "vega": 0.4394, "theta": -0.1188, "rho": 0.4461, "theo": 37.5644, "change": 0.17, "open": 37.25, "high": 38.62, "low": 36.12, "tick": "down", "last_trade_price": 36.12, "last_trade_time": "2026-11-13T15:37:51", "percent_change": 0.472882, "prev_day_close": 35.9499988555908}, {"option": "BRKB261218P00560000", "bid": 2.44, "bid_size": 12.0, "ask": 3.1, "ask_size": 110.0, "iv": 0.1914, "open_interest": 512.0, "volume": 165.0, "delta": -0.1536, "gamma": 0.0067, "vega": 0.4438, "theta": -0.1205, "rho": -0.0785, "theo": 2.8832, "change": -0.525, "open": 2.88, "high": 3.1, "low": 2.52, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-13T15:57:34", "percent_change": -16.2791, "prev_day_close": 3.22499990463257}, {"option": "BRKB261218C00565000", "bid": 31.25, "bid_size": 90.0, "ask": 34.4, "ask_size": 34.0, "iv": 0.1799, "open_interest": 1231.0, "volume": 22.0, "delta": 0.8161, "gamma": 0.0076, "vega": 0.4942, "theta": -0.131, "rho": 0.4325, "theo": 33.2573, "change": -0.11, "open": 34.59, "high": 34.59, "low": 31.2, "tick": "up", "last_trade_price": 31.79, "last_trade_time": "2026-11-13T15:46:32", "percent_change": -0.344829, "prev_day_close": 31.9000005722046}, {"option": "BRKB261218P00565000", "bid": 3.05, "bid_size": 21.0, "ask": 4.75, "ask_size": 198.0, "iv": 0.1958, "open_interest": 897.0, "volume": 376.0, "delta": -0.1854, "gamma": 0.0077, "vega": 0.4984, "theta": -0.1331, "rho": -0.0937, "theo": 3.5642, "change": -0.4, "open": 3.35, "high": 3.7, "low": 3.05, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-13T15:07:26", "percent_change": -10.0, "prev_day_close": 3.99999988079071}, {"option": "BRKB261218C00570000", "bid": 27.15, "bid_size": 91.0, "ask": 30.05, "ask_size": 14.0, "iv": 0.1747, "open_interest": 807.0, "volume": 41.0, "delta": 0.7791, "gamma": 0.0087, "vega": 0.5496, "theta": -0.143, "rho": 0.4155, "theo": 29.1175, "change": 0.625, "open": 31.5, "high": 31.5, "low": 27.95, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-13T15:20:41", "percent_change": 2.26655, "prev_day_close": 27.5749998092651}, {"option": "BRKB261218P00570000", "bid": 3.9, "bid_size": 24.0, "ask": 5.7, "ask_size": 131.0, "iv": 0.1913, "open_interest": 306.0, "volume": 25.0, "delta": -0.2232, "gamma": 0.0089, "vega": 0.5525, "theta": -0.1456, "rho": -0.1116, "theo": 4.4179, "change": 0.025, "open": 4.3, "high": 5.05, "low": 4.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-13T15:38:35", "percent_change": 0.497511, "prev_day_close": 5.02500009536743}, {"option": "BRKB261218C00575000", "bid": 23.2, "bid_size": 96.0, "ask": 26.25, "ask_size": 21.0, "iv": 0.1724, "open_interest": 772.0, "volume": 32.0, "delta": 0.7359, "gamma": 0.0098, "vega": 0.6036, "theta": -0.1544, "rho": 0.3947, "theo": 25.1811, "change": 0.0, "open": 24.83, "high": 25.71, "low": 24.15, "tick": "no_change", "last_trade_price": 24.15, "last_trade_time": "2026-11-13T15:18:39", "percent_change": -2.36938e-06, "prev_day_close": 24.1500005722046}, {"option": "BRKB261218P00575000", "bid": 4.35, "bid_size": 171.0, "ask": 6.7, "ask_size": 190.0, "iv": 0.1808, "open_interest": 291.0, "volume": 51.0, "delta": -0.2673, "gamma": 0.01, "vega": 0.6072, "theta": -0.1574, "rho": -0.1314, "theo": 5.4789, "change": -0.475, "open": 4.35, "high": 5.8, "low": 4.35, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-13T15:47:08", "percent_change": -7.56972, "prev_day_close": 6.27499985694885}, {"option": "BRKB261218C00580000", "bid": 20.3, "bid_size": 51.0, "ask": 22.35, "ask_size": 16.0, "iv": 0.1738, "open_interest": 747.0, "volume": 53.0, "delta": 0.6866, "gamma": 0.0109, "vega": 0.6529, "theta": -0.1642, "rho": 0.37, "theo": 21.4868, "change": 0.715, "open": 21.64, "high": 23.0, "low": 21.04, "tick": "down", "last_trade_price": 21.04, "last_trade_time": "2026-11-13T15:56:02", "percent_change": 3.51783, "prev_day_close": 20.3250007629395}, {"option": "BRKB261218P00580000", "bid": 5.2, "bid_size": 152.0, "ask": 8.4, "ask_size": 93.0, "iv": 0.1765, "open_interest": 165.0, "volume": 105.0, "delta": -0.3179, "gamma": 0.0111, "vega": 0.6572, "theta": -0.1678, "rho": -0.1529, "theo": 6.7864, "change": -0.325, "open": 7.1, "high": 7.6, "low": 6.45, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-13T15:36:41", "percent_change": -4.20712, "prev_day_close": 7.72499990463257}, {"option": "BRKB261218C00585000", "bid": 16.1, "bid_size": 190.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.1661, "open_interest": 323.0, "volume": 41.0, "delta": 0.6314, "gamma": 0.0118, "vega": 0.6932, "theta": -0.1717, "rho": 0.3418, "theo": 18.0741, "change": 1.8, "open": 18.22, "high": 19.6, "low": 17.96, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-13T11:53:49", "percent_change": 10.7463, "prev_day_close": 16.7499995231628}, {"option": "BRKB261218P00585000", "bid": 7.5, "bid_size": 26.0, "ask": 9.7, "ask_size": 53.0, "iv": 0.1761, "open_interest": 104.0, "volume": 76.0, "delta": -0.3744, "gamma": 0.0121, "vega": 0.6965, "theta": -0.1759, "rho": -0.1764, "theo": 8.3816, "change": -0.3, "open": 7.75, "high": 9.25, "low": 7.75, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-13T15:36:28", "percent_change": -3.14136, "prev_day_close": 9.5499997138977}, {"option": "BRKB261218C00590000", "bid": 13.95, "bid_size": 108.0, "ask": 15.85, "ask_size": 6.0, "iv": 0.1759, "open_interest": 609.0, "volume": 130.0, "delta": 0.571, "gamma": 0.0125, "vega": 0.7207, "theta": -0.1761, "rho": 0.3103, "theo": 14.9573, "change": 1.225, "open": 15.75, "high": 16.3, "low": 13.95, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-13T15:59:59", "percent_change": 8.82883, "prev_day_close": 13.875}, {"option": "BRKB261218P00590000", "bid": 9.55, "bid_size": 3.0, "ask": 11.9, "ask_size": 47.0, "iv": 0.1794, "open_interest": 605.0, "volume": 911.0, "delta": -0.4362, "gamma": 0.0128, "vega": 0.7207, "theta": -0.181, "rho": -0.1998, "theo": 10.3036, "change": -0.25, "open": 10.0, "high": 11.7, "low": 9.64, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-13T15:43:34", "percent_change": -2.1645, "prev_day_close": 11.5500001907349}, {"option": "BRKB261218C00595000", "bid": 12.3, "bid_size": 10.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.1739, "open_interest": 183.0, "volume": 46.0, "delta": 0.5079, "gamma": 0.0129, "vega": 0.7319, "theta": -0.1766, "rho": 0.2769, "theo": 12.2092, "change": 0.4, "open": 11.4, "high": 13.6, "low": 11.4, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-13T15:50:46", "percent_change": 3.55556, "prev_day_close": 11.25}, {"option": "BRKB261218P00595000", "bid": 12.2, "bid_size": 4.0, "ask": 14.1, "ask_size": 53.0, "iv": 0.176, "open_interest": 89.0, "volume": 306.0, "delta": -0.5014, "gamma": 0.0133, "vega": 0.729, "theta": -0.1824, "rho": -0.2207, "theo": 12.582, "change": -0.365, "open": 12.4, "high": 13.56, "low": 11.5, "tick": "up", "last_trade_price": 13.56, "last_trade_time": "2026-11-13T15:43:34", "percent_change": -2.62119, "prev_day_close": 13.9250001907349}, {"option": "BRKB261218C00600000", "bid": 9.85, "bid_size": 10.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.1711, "open_interest": 1711.0, "volume": 197.0, "delta": 0.4436, "gamma": 0.0129, "vega": 0.7253, "theta": -0.1732, "rho": 0.2426, "theo": 9.8208, "change": -0.05, "open": 10.0, "high": 11.3, "low": 8.95, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-11-13T15:39:34", "percent_change": -0.555556, "prev_day_close": 9.0}, {"option": "BRKB261218P00600000", "bid": 14.8, "bid_size": 3.0, "ask": 16.8, "ask_size": 41.0, "iv": 0.1744, "open_interest": 45.0, "volume": 9.0, "delta": -0.5676, "gamma": 0.0134, "vega": 0.7192, "theta": -0.1798, "rho": -0.2386, "theo": 15.2123, "change": -1.8, "open": 14.15, "high": 15.65, "low": 14.15, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-11-13T12:39:38", "percent_change": -10.6825, "prev_day_close": 16.8499994277954}, {"option": "BRKB261218C00605000", "bid": 7.7, "bid_size": 10.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.1674, "open_interest": 599.0, "volume": 27.0, "delta": 0.3805, "gamma": 0.0125, "vega": 0.701, "theta": -0.1657, "rho": 0.2085, "theo": 7.7915, "change": 0.025, "open": 8.28, "high": 8.8, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-13T14:30:24", "percent_change": 0.350877, "prev_day_close": 7.125}, {"option": "BRKB261218P00605000", "bid": 17.65, "bid_size": 12.0, "ask": 20.0, "ask_size": 71.0, "iv": 0.1737, "open_interest": 16.0, "volume": 1.0, "delta": -0.6335, "gamma": 0.0131, "vega": 0.6891, "theta": -0.1733, "rho": -0.2521, "theo": 18.2322, "change": -1.1, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-13T10:05:07", "percent_change": -5.6266, "prev_day_close": 19.5500001907349}, {"option": "BRKB261218C00610000", "bid": 5.9, "bid_size": 10.0, "ask": 6.75, "ask_size": 18.0, "iv": 0.1656, "open_interest": 664.0, "volume": 134.0, "delta": 0.3207, "gamma": 0.0118, "vega": 0.6609, "theta": -0.155, "rho": 0.176, "theo": 6.1054, "change": 0.325, "open": 6.5, "high": 7.0, "low": 5.4, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-13T15:59:54", "percent_change": 5.72687, "prev_day_close": 5.67500019073486}, {"option": "BRKB261218P00610000", "bid": 21.0, "bid_size": 1.0, "ask": 23.5, "ask_size": 65.0, "iv": 0.1742, "open_interest": 82.0, "volume": 15.0, "delta": -0.6968, "gamma": 0.0124, "vega": 0.6401, "theta": -0.1635, "rho": -0.2574, "theo": 21.6337, "change": -2.05, "open": 20.95, "high": 20.95, "low": 20.95, "tick": "no_change", "last_trade_price": 20.95, "last_trade_time": "2026-11-13T12:45:24", "percent_change": -8.91304, "prev_day_close": 23.0}, {"option": "BRKB261218C00615000", "bid": 4.5, "bid_size": 10.0, "ask": 5.05, "ask_size": 13.0, "iv": 0.1648, "open_interest": 121.0, "volume": 23.0, "delta": 0.266, "gamma": 0.0108, "vega": 0.6084, "theta": -0.1417, "rho": 0.1461, "theo": 4.7334, "change": 0.375, "open": 5.0, "high": 5.35, "low": 4.1, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-13T15:54:34", "percent_change": 8.77193, "prev_day_close": 4.27499985694885}, {"option": "BRKB261218P00615000", "bid": 24.65, "bid_size": 1.0, "ask": 27.1, "ask_size": 55.0, "iv": 0.1738, "open_interest": 41.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0116, "vega": 0.5762, "theta": -0.1514, "rho": -0.2556, "theo": 25.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-11-09T11:32:07", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BRKB261218C00620000", "bid": 2.93, "bid_size": 26.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.1588, "open_interest": 496.0, "volume": 114.0, "delta": 0.2174, "gamma": 0.0097, "vega": 0.548, "theta": -0.1269, "rho": 0.1194, "theo": 3.6376, "change": -0.4, "open": 4.0, "high": 4.25, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-13T15:55:56", "percent_change": -12.1212, "prev_day_close": 3.30000007152557}, {"option": "BRKB261218P00620000", "bid": 28.15, "bid_size": 8.0, "ask": 31.1, "ask_size": 87.0, "iv": 0.1712, "open_interest": 1.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0105, "vega": 0.5026, "theta": -0.138, "rho": -0.2401, "theo": 29.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-12T15:19:52", "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "BRKB261218C00625000", "bid": 2.0, "bid_size": 165.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.1574, "open_interest": 93.0, "volume": 70.0, "delta": 0.1758, "gamma": 0.0084, "vega": 0.4846, "theta": -0.1117, "rho": 0.0965, "theo": 2.7822, "change": -0.555, "open": 2.85, "high": 3.3, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-13T15:56:43", "percent_change": -21.7221, "prev_day_close": 2.5550000667572}, {"option": "BRKB261218P00625000", "bid": 32.45, "bid_size": 17.0, "ask": 35.25, "ask_size": 71.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0094, "vega": 0.4236, "theta": -0.124, "rho": -0.2231, "theo": 33.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.85, "last_trade_time": "2026-11-04T09:41:25", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "BRKB261218C00630000", "bid": 1.45, "bid_size": 65.0, "ask": 1.98, "ask_size": 1.0, "iv": 0.1567, "open_interest": 238.0, "volume": 173.0, "delta": 0.1403, "gamma": 0.0072, "vega": 0.4207, "theta": -0.0966, "rho": 0.0769, "theo": 2.1085, "change": -0.385, "open": 2.24, "high": 2.34, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-13T15:56:28", "percent_change": -20.9809, "prev_day_close": 1.83499997854233}, {"option": "BRKB261218P00630000", "bid": 37.0, "bid_size": 11.0, "ask": 39.75, "ask_size": 43.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0082, "vega": 0.343, "theta": -0.1102, "rho": -0.1896, "theo": 38.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-11-09T09:43:33", "percent_change": 0.0, "prev_day_close": 39.9250011444092}, {"option": "BRKB261218C00640000", "bid": 0.86, "bid_size": 27.0, "ask": 1.14, "ask_size": 17.0, "iv": 0.1625, "open_interest": 483.0, "volume": 32.0, "delta": 0.0875, "gamma": 0.0051, "vega": 0.3046, "theta": -0.0695, "rho": 0.048, "theo": 1.2055, "change": -0.04, "open": 1.05, "high": 1.22, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-13T15:47:36", "percent_change": -3.88349, "prev_day_close": 1.02999997138977}, {"option": "BRKB261218P00640000", "bid": 46.6, "bid_size": 11.0, "ask": 49.3, "ask_size": 62.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0055, "vega": 0.1932, "theta": -0.0785, "rho": -0.1096, "theo": 47.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.55, "last_trade_time": "2026-10-20T09:32:47", "percent_change": 0.0, "prev_day_close": 49.6749992370606}, {"option": "BRKB261218C00650000", "bid": 0.5, "bid_size": 28.0, "ask": 0.72, "ask_size": 65.0, "iv": 0.1698, "open_interest": 240.0, "volume": 39.0, "delta": 0.0535, "gamma": 0.0034, "vega": 0.2119, "theta": -0.0482, "rho": 0.0292, "theo": 0.6867, "change": 0.005, "open": 0.65, "high": 0.67, "low": 0.36, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-13T15:48:00", "percent_change": 0.826443, "prev_day_close": 0.605000019073486}, {"option": "BRKB261218P00650000", "bid": 55.55, "bid_size": 6.0, "ask": 59.2, "ask_size": 58.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0027, "vega": 0.0774, "theta": -0.037, "rho": -0.043, "theo": 57.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.88, "last_trade_time": "2026-10-30T10:16:20", "percent_change": 0.0, "prev_day_close": 59.6750011444092}, {"option": "BRKB261218C00660000", "bid": 0.13, "bid_size": 74.0, "ask": 0.56, "ask_size": 112.0, "iv": 0.1744, "open_interest": 48.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0022, "vega": 0.1433, "theta": -0.0325, "rho": 0.0176, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-12T12:48:24", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "BRKB261218P00660000", "bid": 65.45, "bid_size": 6.0, "ask": 69.25, "ask_size": 60.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0009, "vega": 0.0228, "theta": -0.0088, "rho": -0.0142, "theo": 67.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.35, "last_trade_time": "2025-12-10T10:24:05", "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "BRKB261218C00670000", "bid": 0.09, "bid_size": 82.0, "ask": 0.82, "ask_size": 110.0, "iv": 0.2042, "open_interest": 57.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0014, "vega": 0.0953, "theta": -0.0216, "rho": 0.0106, "theo": 0.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-12T15:05:35", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "BRKB261218P00670000", "bid": 75.55, "bid_size": 1.0, "ask": 79.25, "ask_size": 62.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0006, "rho": -0.0006, "theo": 77.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.85, "last_trade_time": "2025-03-18T09:50:26", "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "BRKB261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 110.0, "iv": 0.226, "open_interest": 26.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0009, "vega": 0.0628, "theta": -0.0142, "rho": 0.0064, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-14T14:20:53", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "BRKB261218P00680000", "bid": 85.45, "bid_size": 1.0, "ask": 89.25, "ask_size": 60.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 87.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6749992370606}, {"option": "BRKB261218C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 135.0, "iv": 0.244, "open_interest": 62.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0006, "vega": 0.0411, "theta": -0.0093, "rho": 0.0038, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:22:27", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "BRKB261218P00690000", "bid": 95.45, "bid_size": 1.0, "ask": 99.25, "ask_size": 62.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.98, "last_trade_time": "2025-02-14T10:38:45", "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "BRKB261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 225.0, "iv": 0.2518, "open_interest": 72.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0269, "theta": -0.0061, "rho": 0.0023, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T14:23:12", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BRKB261218P00700000", "bid": 105.8, "bid_size": 3.0, "ask": 109.25, "ask_size": 68.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.51, "last_trade_time": "2025-11-17T10:32:30", "percent_change": 0.0, "prev_day_close": 109.649997711182}, {"option": "BRKB261218C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 157.0, "iv": 0.2479, "open_interest": 823.0, "volume": 1.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0176, "theta": -0.004, "rho": 0.0014, "theo": 0.0273, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T09:35:53", "percent_change": -33.3333, "prev_day_close": 0.224999994039536}, {"option": "BRKB261218P00710000", "bid": 115.5, "bid_size": 1.0, "ask": 119.25, "ask_size": 65.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.42, "last_trade_time": "2026-11-12T10:02:44", "percent_change": 0.0, "prev_day_close": 119.575000762939}, {"option": "BRKB261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 203.0, "iv": 0.2861, "open_interest": 18.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0115, "theta": -0.0026, "rho": 0.0009, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-05T13:15:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRKB261218P00720000", "bid": 125.55, "bid_size": 1.0, "ask": 129.25, "ask_size": 62.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.600002288818}, {"option": "BRKB261218C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 209.0, "iv": 0.3147, "open_interest": 220.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0017, "rho": 0.0005, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-03-25T09:56:47", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "BRKB261218P00730000", "bid": 135.45, "bid_size": 1.0, "ask": 139.25, "ask_size": 67.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.550003051758}, {"option": "BRKB261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.2785, "open_interest": 1073.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.005, "theta": -0.0011, "rho": 0.0003, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:23:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BRKB261218P00740000", "bid": 145.45, "bid_size": 1.0, "ask": 149.25, "ask_size": 67.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.75, "last_trade_time": "2025-11-21T13:17:31", "percent_change": 0.0, "prev_day_close": 149.550003051758}, {"option": "BRKB261224C00290000", "bid": 301.95, "bid_size": 1.0, "ask": 305.7, "ask_size": 1.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0039, "theta": -0.0028, "rho": 0.3312, "theo": 303.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.650009155273}, {"option": "BRKB261224P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0039, "theta": -0.0028, "rho": -0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261224C00300000", "bid": 292.0, "bid_size": 1.0, "ask": 295.7, "ask_size": 1.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0043, "theta": -0.003, "rho": 0.3426, "theo": 293.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.699996948242}, {"option": "BRKB261224P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0043, "theta": -0.003, "rho": -0.0004, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00310000", "bid": 282.05, "bid_size": 17.0, "ask": 285.8, "ask_size": 1.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0047, "theta": -0.0032, "rho": 0.3541, "theo": 283.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.75}, {"option": "BRKB261224P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0048, "theta": -0.0032, "rho": -0.0004, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00320000", "bid": 272.2, "bid_size": 1.0, "ask": 275.8, "ask_size": 1.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0053, "theta": -0.0034, "rho": 0.3655, "theo": 273.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.899993896484}, {"option": "BRKB261224P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0053, "theta": -0.0034, "rho": -0.0005, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00330000", "bid": 262.15, "bid_size": 1.0, "ask": 265.85, "ask_size": 1.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0059, "theta": -0.0037, "rho": 0.3769, "theo": 263.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.875}, {"option": "BRKB261224P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.006, "theta": -0.0037, "rho": -0.0006, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00340000", "bid": 252.25, "bid_size": 18.0, "ask": 255.9, "ask_size": 1.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0067, "theta": -0.004, "rho": 0.3882, "theo": 253.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.924995422363}, {"option": "BRKB261224P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0067, "theta": -0.004, "rho": -0.0006, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00350000", "bid": 242.3, "bid_size": 19.0, "ask": 245.95, "ask_size": 1.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0076, "theta": -0.0043, "rho": 0.3996, "theo": 244.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "BRKB261224P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0076, "theta": -0.0043, "rho": -0.0007, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00355000", "bid": 237.3, "bid_size": 1.0, "ask": 241.0, "ask_size": 2.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0081, "theta": -0.0045, "rho": 0.4052, "theo": 239.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "BRKB261224P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0081, "theta": -0.0045, "rho": -0.0008, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00360000", "bid": 232.35, "bid_size": 18.0, "ask": 236.05, "ask_size": 1.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0086, "theta": -0.0047, "rho": 0.4109, "theo": 234.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.025001525879}, {"option": "BRKB261224P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0087, "theta": -0.0047, "rho": -0.0008, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00365000", "bid": 227.35, "bid_size": 16.0, "ask": 230.95, "ask_size": 1.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0092, "theta": -0.0049, "rho": 0.4166, "theo": 229.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.150001525879}, {"option": "BRKB261224P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0093, "theta": -0.005, "rho": -0.0009, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00370000", "bid": 222.45, "bid_size": 1.0, "ask": 226.05, "ask_size": 6.0, "iv": 0.5206, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0099, "theta": -0.0052, "rho": 0.4222, "theo": 224.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.46, "last_trade_time": "2026-11-12T10:16:05", "percent_change": 0.0, "prev_day_close": 222.175003051758}, {"option": "BRKB261224P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.01, "theta": -0.0052, "rho": -0.001, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00375000", "bid": 217.4, "bid_size": 1.0, "ask": 221.1, "ask_size": 1.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0106, "theta": -0.0054, "rho": 0.4278, "theo": 219.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.225006103516}, {"option": "BRKB261224P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.545, "open_interest": 2.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0107, "theta": -0.0055, "rho": -0.001, "theo": 0.0427, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T09:30:45", "percent_change": -71.4286, "prev_day_close": 0.175000006332994}, {"option": "BRKB261224C00380000", "bid": 212.4, "bid_size": 1.0, "ask": 215.9, "ask_size": 1.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0114, "theta": -0.0057, "rho": 0.4335, "theo": 214.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.200004577637}, {"option": "BRKB261224P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.5307, "open_interest": 1.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0115, "theta": -0.0058, "rho": -0.0011, "theo": 0.0455, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T09:30:55", "percent_change": -71.4286, "prev_day_close": 0.175000006332994}, {"option": "BRKB261224C00385000", "bid": 207.55, "bid_size": 1.0, "ask": 210.9, "ask_size": 6.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0061, "rho": 0.4391, "theo": 209.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.174995422363}, {"option": "BRKB261224P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 79.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0061, "rho": -0.0012, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261224C00390000", "bid": 202.45, "bid_size": 18.0, "ask": 206.2, "ask_size": 1.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0133, "theta": -0.0064, "rho": 0.4447, "theo": 204.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.199996948242}, {"option": "BRKB261224P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 29.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0064, "rho": -0.0013, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261224C00395000", "bid": 197.55, "bid_size": 19.0, "ask": 201.2, "ask_size": 1.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0144, "theta": -0.0068, "rho": 0.4503, "theo": 199.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "BRKB261224P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0068, "rho": -0.0014, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261224C00400000", "bid": 192.65, "bid_size": 1.0, "ask": 196.35, "ask_size": 1.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0072, "rho": 0.4559, "theo": 194.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.275001525879}, {"option": "BRKB261224P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0157, "theta": -0.0072, "rho": -0.0015, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261224C00405000", "bid": 187.6, "bid_size": 19.0, "ask": 191.35, "ask_size": 1.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0076, "rho": 0.4614, "theo": 189.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.325004577637}, {"option": "BRKB261224P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.017, "theta": -0.0077, "rho": -0.0017, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB261224C00410000", "bid": 182.65, "bid_size": 18.0, "ask": 186.3, "ask_size": 1.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0081, "rho": 0.467, "theo": 184.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.350006103516}, {"option": "BRKB261224P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 29.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0082, "rho": -0.0018, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261224C00415000", "bid": 177.6, "bid_size": 18.0, "ask": 181.4, "ask_size": 1.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.02, "theta": -0.0086, "rho": 0.4725, "theo": 179.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.350006103516}, {"option": "BRKB261224P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.02, "theta": -0.0087, "rho": -0.002, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261224C00420000", "bid": 172.7, "bid_size": 17.0, "ask": 176.4, "ask_size": 1.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0218, "theta": -0.0092, "rho": 0.478, "theo": 174.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.399993896484}, {"option": "BRKB261224P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 27.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0219, "theta": -0.0093, "rho": -0.0022, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB261224C00425000", "bid": 167.7, "bid_size": 1.0, "ask": 171.5, "ask_size": 1.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0238, "theta": -0.0099, "rho": 0.4835, "theo": 169.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.474998474121}, {"option": "BRKB261224P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 25.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.024, "theta": -0.0099, "rho": -0.0025, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB261224C00430000", "bid": 162.7, "bid_size": 17.0, "ask": 166.45, "ask_size": 1.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.026, "theta": -0.0106, "rho": 0.4889, "theo": 164.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "BRKB261224P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 29.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0263, "theta": -0.0107, "rho": -0.0027, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB261224C00435000", "bid": 157.8, "bid_size": 17.0, "ask": 161.25, "ask_size": 1.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0286, "theta": -0.0114, "rho": 0.4943, "theo": 159.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "BRKB261224P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0287, "theta": -0.0114, "rho": -0.003, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BRKB261224C00440000", "bid": 152.85, "bid_size": 17.0, "ask": 156.5, "ask_size": 1.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0315, "theta": -0.0122, "rho": 0.4997, "theo": 154.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.550003051758}, {"option": "BRKB261224P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 26.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0316, "theta": -0.0123, "rho": -0.0034, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "BRKB261224C00445000", "bid": 147.85, "bid_size": 15.0, "ask": 151.6, "ask_size": 1.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0346, "theta": -0.0132, "rho": 0.505, "theo": 149.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.575004577637}, {"option": "BRKB261224P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 29.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0348, "theta": -0.0133, "rho": -0.0038, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "BRKB261224C00450000", "bid": 142.9, "bid_size": 1.0, "ask": 146.7, "ask_size": 1.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0382, "theta": -0.0143, "rho": 0.5102, "theo": 144.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.625}, {"option": "BRKB261224P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 29.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0387, "theta": -0.0144, "rho": -0.0042, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "BRKB261224C00455000", "bid": 137.9, "bid_size": 16.0, "ask": 141.65, "ask_size": 1.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0423, "theta": -0.0154, "rho": 0.5154, "theo": 139.6795, "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": 137.674995422363}, {"option": "BRKB261224P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 29.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0427, "theta": -0.0156, "rho": -0.0047, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00460000", "bid": 133.0, "bid_size": 2.0, "ask": 136.7, "ask_size": 1.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0003, "vega": 0.0469, "theta": -0.0167, "rho": 0.5205, "theo": 134.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.824996948242}, {"option": "BRKB261224P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0471, "theta": -0.0169, "rho": -0.0052, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224C00465000", "bid": 128.05, "bid_size": 15.0, "ask": 131.75, "ask_size": 1.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0521, "theta": -0.0182, "rho": 0.5255, "theo": 129.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.875}, {"option": "BRKB261224P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 1.0, "iv": 0.3711, "open_interest": 3.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0523, "theta": -0.0183, "rho": -0.0059, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-12T12:23:39", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "BRKB261224C00470000", "bid": 123.05, "bid_size": 1.0, "ask": 126.8, "ask_size": 1.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.058, "theta": -0.0198, "rho": 0.5304, "theo": 124.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "BRKB261224P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 31.0, "iv": 0.4041, "open_interest": 3.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0588, "theta": -0.02, "rho": -0.0068, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-11T11:24:54", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "BRKB261224C00475000", "bid": 118.1, "bid_size": 14.0, "ask": 121.95, "ask_size": 1.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0005, "vega": 0.0647, "theta": -0.0216, "rho": 0.5352, "theo": 119.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.875}, {"option": "BRKB261224P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 24.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0005, "vega": 0.0654, "theta": -0.0219, "rho": -0.0076, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "BRKB261224C00480000", "bid": 113.2, "bid_size": 1.0, "ask": 116.85, "ask_size": 1.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0006, "vega": 0.0724, "theta": -0.0237, "rho": 0.5397, "theo": 114.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.125}, {"option": "BRKB261224P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 6.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0006, "vega": 0.0729, "theta": -0.0239, "rho": -0.0086, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "BRKB261224C00485000", "bid": 108.3, "bid_size": 15.0, "ask": 112.05, "ask_size": 1.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0007, "vega": 0.0811, "theta": -0.0259, "rho": 0.5441, "theo": 109.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "BRKB261224P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 6.0, "iv": 0.362, "open_interest": 2.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0007, "vega": 0.082, "theta": -0.0262, "rho": -0.0099, "theo": 0.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T10:52:13", "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "BRKB261224C00490000", "bid": 103.3, "bid_size": 1.0, "ask": 106.8, "ask_size": 1.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0008, "vega": 0.091, "theta": -0.0285, "rho": 0.5483, "theo": 105.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "BRKB261224P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 5.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0008, "vega": 0.0924, "theta": -0.0288, "rho": -0.0114, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "BRKB261224C00495000", "bid": 98.4, "bid_size": 18.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0009, "vega": 0.1025, "theta": -0.0313, "rho": 0.5522, "theo": 100.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "BRKB261224P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 1.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0009, "vega": 0.1032, "theta": -0.0317, "rho": -0.0129, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28500001877546}, {"option": "BRKB261224C00500000", "bid": 93.5, "bid_size": 21.0, "ask": 96.9, "ask_size": 1.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.001, "vega": 0.1155, "theta": -0.0345, "rho": 0.5557, "theo": 95.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.375}, {"option": "BRKB261224P00500000", "bid": 0.13, "bid_size": 18.0, "ask": 1.32, "ask_size": 3.0, "iv": 0.2874, "open_interest": 2.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.001, "vega": 0.1166, "theta": -0.0349, "rho": -0.015, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-11T10:35:10", "percent_change": 0.0, "prev_day_close": 0.879999972879886}, {"option": "BRKB261224C00505000", "bid": 88.55, "bid_size": 1.0, "ask": 92.0, "ask_size": 8.0, "iv": 0.2564, "open_interest": 3.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0012, "vega": 0.1303, "theta": -0.0381, "rho": 0.5589, "theo": 90.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.18, "last_trade_time": "2026-11-06T09:57:35", "percent_change": 0.0, "prev_day_close": 88.4749984741211}, {"option": "BRKB261224P00505000", "bid": 0.23, "bid_size": 46.0, "ask": 0.95, "ask_size": 104.0, "iv": 0.2641, "open_interest": 3.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0012, "vega": 0.1321, "theta": -0.0385, "rho": -0.0173, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T10:21:14", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "BRKB261224C00510000", "bid": 83.8, "bid_size": 19.0, "ask": 87.15, "ask_size": 9.0, "iv": 0.2547, "open_interest": 2.0, "volume": 2.0, "delta": 0.9671, "gamma": 0.0014, "vega": 0.1475, "theta": -0.0422, "rho": 0.5616, "theo": 85.4305, "change": 3.005, "open": 86.58, "high": 86.58, "low": 86.58, "tick": "up", "last_trade_price": 86.58, "last_trade_time": "2026-11-13T11:33:07", "percent_change": 3.59558, "prev_day_close": 83.5749969482422}, {"option": "BRKB261224P00510000", "bid": 0.25, "bid_size": 42.0, "ask": 1.77, "ask_size": 114.0, "iv": 0.2768, "open_interest": 1.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0014, "vega": 0.1486, "theta": -0.0427, "rho": -0.02, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T10:19:01", "percent_change": 0.0, "prev_day_close": 1.10500001162291}, {"option": "BRKB261224C00515000", "bid": 78.85, "bid_size": 13.0, "ask": 82.25, "ask_size": 9.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0016, "vega": 0.167, "theta": -0.0467, "rho": 0.5636, "theo": 80.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.625}, {"option": "BRKB261224P00515000", "bid": 0.19, "bid_size": 61.0, "ask": 2.75, "ask_size": 57.0, "iv": 0.2846, "open_interest": 1.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0016, "vega": 0.1687, "theta": -0.0472, "rho": -0.0234, "theo": 0.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T10:19:01", "percent_change": 0.0, "prev_day_close": 1.28000006079674}, {"option": "BRKB261224C00520000", "bid": 74.05, "bid_size": 40.0, "ask": 77.2, "ask_size": 5.0, "iv": 0.2324, "open_interest": 2.0, "volume": 1.0, "delta": 0.9556, "gamma": 0.0019, "vega": 0.1892, "theta": -0.0518, "rho": 0.565, "theo": 75.7035, "change": 0.125, "open": 73.8, "high": 73.8, "low": 73.8, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-11-13T13:57:04", "percent_change": 0.169665, "prev_day_close": 73.6749992370606}, {"option": "BRKB261224P00520000", "bid": 0.35, "bid_size": 59.0, "ask": 1.72, "ask_size": 109.0, "iv": 0.2497, "open_interest": 1.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0019, "vega": 0.1908, "theta": -0.0524, "rho": -0.0271, "theo": 0.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T10:19:01", "percent_change": 0.0, "prev_day_close": 1.08499999344349}, {"option": "BRKB261224C00525000", "bid": 69.15, "bid_size": 20.0, "ask": 72.4, "ask_size": 11.0, "iv": 0.2284, "open_interest": 2.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0022, "vega": 0.2148, "theta": -0.0574, "rho": 0.5655, "theo": 70.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.09, "last_trade_time": "2026-11-09T11:54:38", "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "BRKB261224P00525000", "bid": 0.42, "bid_size": 77.0, "ask": 1.84, "ask_size": 71.0, "iv": 0.2397, "open_interest": 11.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0023, "vega": 0.2162, "theta": -0.0582, "rho": -0.0319, "theo": 0.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-11T11:28:40", "percent_change": 0.0, "prev_day_close": 1.51000002026558}, {"option": "BRKB261224C00530000", "bid": 64.45, "bid_size": 19.0, "ask": 67.45, "ask_size": 11.0, "iv": 0.2191, "open_interest": 10.0, "volume": 1.0, "delta": 0.9392, "gamma": 0.0026, "vega": 0.2435, "theta": -0.0638, "rho": 0.565, "theo": 66.0769, "change": 2.925, "open": 66.9, "high": 66.9, "low": 66.9, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-11-13T11:35:29", "percent_change": 4.5721, "prev_day_close": 63.9749984741211}, {"option": "BRKB261224P00530000", "bid": 0.61, "bid_size": 51.0, "ask": 1.84, "ask_size": 99.0, "iv": 0.2291, "open_interest": 55.0, "volume": 1.0, "delta": -0.0603, "gamma": 0.0026, "vega": 0.2467, "theta": -0.0646, "rho": -0.0374, "theo": 1.1743, "change": 0.215, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-13T11:31:55", "percent_change": 20.7729, "prev_day_close": 1.03500002622604}, {"option": "BRKB261224C00535000", "bid": 59.85, "bid_size": 14.0, "ask": 62.7, "ask_size": 11.0, "iv": 0.2193, "open_interest": 1.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0031, "vega": 0.2765, "theta": -0.0708, "rho": 0.5632, "theo": 61.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.77, "last_trade_time": "2026-11-09T10:29:20", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "BRKB261224P00535000", "bid": 0.63, "bid_size": 72.0, "ask": 2.05, "ask_size": 81.0, "iv": 0.2188, "open_interest": 11.0, "volume": 1.0, "delta": -0.0712, "gamma": 0.0031, "vega": 0.2783, "theta": -0.0717, "rho": -0.044, "theo": 1.3918, "change": 0.255, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-13T11:31:55", "percent_change": 21.8884, "prev_day_close": 1.16499999165535}, {"option": "BRKB261224C00540000", "bid": 54.8, "bid_size": 21.0, "ask": 57.9, "ask_size": 7.0, "iv": 0.206, "open_interest": 18.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0036, "vega": 0.3131, "theta": -0.0785, "rho": 0.5598, "theo": 56.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.46, "last_trade_time": "2026-11-11T10:36:41", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "BRKB261224P00540000", "bid": 0.82, "bid_size": 64.0, "ask": 2.55, "ask_size": 89.0, "iv": 0.2157, "open_interest": 62.0, "volume": 1.0, "delta": -0.0843, "gamma": 0.0036, "vega": 0.3175, "theta": -0.0796, "rho": -0.052, "theo": 1.6563, "change": -0.35, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-13T10:46:20", "percent_change": -20.2312, "prev_day_close": 1.73000001907349}, {"option": "BRKB261224C00545000", "bid": 50.3, "bid_size": 16.0, "ask": 53.15, "ask_size": 7.0, "iv": 0.1999, "open_interest": 2.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0042, "vega": 0.3544, "theta": -0.0869, "rho": 0.5547, "theo": 51.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-11-09T11:52:41", "percent_change": 0.0, "prev_day_close": 50.0249996185303}, {"option": "BRKB261224P00545000", "bid": 0.93, "bid_size": 89.0, "ask": 3.55, "ask_size": 47.0, "iv": 0.2163, "open_interest": 9.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0042, "vega": 0.3571, "theta": -0.0882, "rho": -0.0613, "theo": 1.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-11T12:08:48", "percent_change": 0.0, "prev_day_close": 1.81499993801117}, {"option": "BRKB261224C00550000", "bid": 45.65, "bid_size": 51.0, "ask": 48.6, "ask_size": 11.0, "iv": 0.197, "open_interest": 27.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0048, "vega": 0.3995, "theta": -0.0961, "rho": 0.5474, "theo": 47.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.13, "last_trade_time": "2026-11-12T09:51:25", "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "BRKB261224P00550000", "bid": 1.48, "bid_size": 38.0, "ask": 3.35, "ask_size": 34.0, "iv": 0.2042, "open_interest": 14.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0049, "vega": 0.4039, "theta": -0.0976, "rho": -0.0724, "theo": 2.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-12T10:25:27", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "BRKB261224C00555000", "bid": 41.15, "bid_size": 8.0, "ask": 44.1, "ask_size": 7.0, "iv": 0.1916, "open_interest": 15.0, "volume": 2.0, "delta": 0.8596, "gamma": 0.0056, "vega": 0.4492, "theta": -0.1058, "rho": 0.5375, "theo": 42.8774, "change": 0.925, "open": 44.29, "high": 44.29, "low": 41.85, "tick": "down", "last_trade_price": 41.85, "last_trade_time": "2026-11-13T15:12:39", "percent_change": 2.26023, "prev_day_close": 40.9250011444092}, {"option": "BRKB261224P00555000", "bid": 1.64, "bid_size": 56.0, "ask": 3.95, "ask_size": 49.0, "iv": 0.1963, "open_interest": 39.0, "volume": 1.0, "delta": -0.1414, "gamma": 0.0057, "vega": 0.4529, "theta": -0.1075, "rho": -0.0852, "theo": 2.8717, "change": 0.33, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-13T11:21:52", "percent_change": 11.3014, "prev_day_close": 2.91999995708466}, {"option": "BRKB261224C00560000", "bid": 36.8, "bid_size": 21.0, "ask": 39.45, "ask_size": 11.0, "iv": 0.1852, "open_interest": 5.0, "volume": 1.0, "delta": 0.8334, "gamma": 0.0065, "vega": 0.5015, "theta": -0.1159, "rho": 0.5249, "theo": 38.4978, "change": 1.705, "open": 38.48, "high": 38.48, "low": 38.48, "tick": "up", "last_trade_price": 38.48, "last_trade_time": "2026-11-13T13:46:25", "percent_change": 4.6363, "prev_day_close": 36.7750015258789}, {"option": "BRKB261224P00560000", "bid": 2.46, "bid_size": 60.0, "ask": 4.5, "ask_size": 49.0, "iv": 0.193, "open_interest": 28.0, "volume": 1.0, "delta": -0.1681, "gamma": 0.0066, "vega": 0.5049, "theta": -0.118, "rho": -0.1005, "theo": 3.4789, "change": 0.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-13T09:32:16", "percent_change": 1.36986, "prev_day_close": 3.64999997615814}, {"option": "BRKB261224C00565000", "bid": 32.55, "bid_size": 37.0, "ask": 35.1, "ask_size": 11.0, "iv": 0.1802, "open_interest": 31.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0074, "vega": 0.5564, "theta": -0.1261, "rho": 0.5086, "theo": 34.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.47, "last_trade_time": "2026-11-12T11:12:25", "percent_change": 0.0, "prev_day_close": 32.5750007629394}, {"option": "BRKB261224P00565000", "bid": 2.9, "bid_size": 55.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.1869, "open_interest": 4.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0075, "vega": 0.5641, "theta": -0.1286, "rho": -0.1189, "theo": 4.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-12T10:25:27", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "BRKB261224C00570000", "bid": 28.5, "bid_size": 41.0, "ask": 31.7, "ask_size": 19.0, "iv": 0.1825, "open_interest": 9.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0083, "vega": 0.6116, "theta": -0.1361, "rho": 0.4888, "theo": 30.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.17, "last_trade_time": "2026-11-12T09:55:39", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "BRKB261224P00570000", "bid": 3.75, "bid_size": 56.0, "ask": 6.65, "ask_size": 95.0, "iv": 0.1848, "open_interest": 7.0, "volume": 1.0, "delta": -0.2363, "gamma": 0.0085, "vega": 0.6165, "theta": -0.139, "rho": -0.1376, "theo": 5.1369, "change": -0.425, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-13T13:30:09", "percent_change": -7.69231, "prev_day_close": 5.52500009536743}, {"option": "BRKB261224C00575000", "bid": 24.6, "bid_size": 53.0, "ask": 27.2, "ask_size": 11.0, "iv": 0.1737, "open_interest": 5.0, "volume": 5.0, "delta": 0.7255, "gamma": 0.0093, "vega": 0.6643, "theta": -0.1454, "rho": 0.4653, "theo": 26.2983, "change": 0.41, "open": 25.2, "high": 25.26, "low": 25.2, "tick": "up", "last_trade_price": 25.26, "last_trade_time": "2026-11-13T15:39:19", "percent_change": 1.6499, "prev_day_close": 24.8500003814697}, {"option": "BRKB261224P00575000", "bid": 5.3, "bid_size": 19.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0095, "vega": 0.6679, "theta": -0.1487, "rho": -0.1604, "theo": 6.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BRKB261224C00580000", "bid": 21.05, "bid_size": 33.0, "ask": 23.9, "ask_size": 19.0, "iv": 0.1736, "open_interest": 17.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0102, "vega": 0.712, "theta": -0.1534, "rho": 0.4376, "theo": 22.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-11-12T11:24:58", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "BRKB261224P00580000", "bid": 6.4, "bid_size": 47.0, "ask": 9.1, "ask_size": 34.0, "iv": 0.178, "open_interest": 5.0, "volume": 10.0, "delta": -0.3264, "gamma": 0.0104, "vega": 0.7167, "theta": -0.1572, "rho": -0.1847, "theo": 7.6156, "change": -0.025, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-13T10:27:31", "percent_change": -0.311525, "prev_day_close": 8.02499985694885}, {"option": "BRKB261224C00585000", "bid": 17.45, "bid_size": 47.0, "ask": 20.15, "ask_size": 12.0, "iv": 0.1667, "open_interest": 29.0, "volume": 8.0, "delta": 0.6276, "gamma": 0.011, "vega": 0.7512, "theta": -0.1595, "rho": 0.4061, "theo": 19.2737, "change": 1.675, "open": 20.05, "high": 20.51, "low": 19.9, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-11-13T13:33:12", "percent_change": 9.19067, "prev_day_close": 18.2250003814697}, {"option": "BRKB261224P00585000", "bid": 8.55, "bid_size": 6.0, "ask": 10.75, "ask_size": 27.0, "iv": 0.1784, "open_interest": 1.0, "volume": 18.0, "delta": -0.3794, "gamma": 0.0113, "vega": 0.7556, "theta": -0.1639, "rho": -0.21, "theo": 9.2453, "change": -1.485, "open": 10.05, "high": 10.05, "low": 8.75, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-11-13T12:12:42", "percent_change": -14.4526, "prev_day_close": 10.2750000953674}, {"option": "BRKB261224C00590000", "bid": 14.45, "bid_size": 93.0, "ask": 17.05, "ask_size": 12.0, "iv": 0.1647, "open_interest": 13.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0115, "vega": 0.7782, "theta": -0.1631, "rho": 0.3717, "theo": 16.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-12T10:40:24", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "BRKB261224P00590000", "bid": 10.65, "bid_size": 9.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0119, "vega": 0.7787, "theta": -0.1682, "rho": -0.2333, "theo": 11.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2749996185303}, {"option": "BRKB261224C00595000", "bid": 11.95, "bid_size": 91.0, "ask": 14.35, "ask_size": 14.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0119, "vega": 0.7904, "theta": -0.1637, "rho": 0.3348, "theo": 13.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7250003814697}, {"option": "BRKB261224P00595000", "bid": 12.65, "bid_size": 15.0, "ask": 15.35, "ask_size": 38.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0123, "vega": 0.7874, "theta": -0.1696, "rho": -0.2576, "theo": 13.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "BRKB261224C00600000", "bid": 9.4, "bid_size": 177.0, "ask": 11.95, "ask_size": 12.0, "iv": 0.1626, "open_interest": 43.0, "volume": 17.0, "delta": 0.4541, "gamma": 0.0119, "vega": 0.7862, "theta": -0.1612, "rho": 0.297, "theo": 10.9952, "change": 1.635, "open": 11.76, "high": 12.2, "low": 11.5, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-11-13T11:38:50", "percent_change": 15.759, "prev_day_close": 10.375}, {"option": "BRKB261224P00600000", "bid": 15.55, "bid_size": 10.0, "ask": 17.75, "ask_size": 16.0, "iv": 0.1742, "open_interest": 4.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0124, "vega": 0.7794, "theta": -0.1679, "rho": -0.2758, "theo": 16.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-12T09:32:32", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "BRKB261224C00605000", "bid": 7.7, "bid_size": 89.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.1642, "open_interest": 23.0, "volume": 10.0, "delta": 0.3955, "gamma": 0.0116, "vega": 0.7654, "theta": -0.1556, "rho": 0.2592, "theo": 8.9107, "change": 1.18, "open": 10.0, "high": 10.0, "low": 9.68, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-11-13T11:38:50", "percent_change": 13.8012, "prev_day_close": 8.55000019073486}, {"option": "BRKB261224P00605000", "bid": 18.2, "bid_size": 7.0, "ask": 20.95, "ask_size": 13.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0122, "vega": 0.7517, "theta": -0.1632, "rho": -0.2931, "theo": 19.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "BRKB261224C00610000", "bid": 5.1, "bid_size": 119.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.1574, "open_interest": 158.0, "volume": 1.0, "delta": 0.3399, "gamma": 0.0111, "vega": 0.7298, "theta": -0.1474, "rho": 0.223, "theo": 7.1617, "change": 0.545, "open": 7.42, "high": 7.42, "low": 7.42, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-11-13T11:50:58", "percent_change": 7.92727, "prev_day_close": 6.875}, {"option": "BRKB261224P00610000", "bid": 21.25, "bid_size": 11.0, "ask": 24.15, "ask_size": 16.0, "iv": 0.1703, "open_interest": 3.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0118, "vega": 0.7035, "theta": -0.1558, "rho": -0.3006, "theo": 22.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-11-12T12:23:39", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BRKB261224C00615000", "bid": 4.05, "bid_size": 159.0, "ask": 6.5, "ask_size": 76.0, "iv": 0.1589, "open_interest": 7.0, "volume": 4.0, "delta": 0.2876, "gamma": 0.0104, "vega": 0.6815, "theta": -0.1368, "rho": 0.1888, "theo": 5.688, "change": -0.25, "open": 6.03, "high": 6.03, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-13T14:57:17", "percent_change": -4.54545, "prev_day_close": 5.5}, {"option": "BRKB261224P00615000", "bid": 24.75, "bid_size": 11.0, "ask": 27.65, "ask_size": 12.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0111, "vega": 0.6479, "theta": -0.1465, "rho": -0.2974, "theo": 25.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "BRKB261224C00620000", "bid": 2.92, "bid_size": 192.0, "ask": 5.35, "ask_size": 54.0, "iv": 0.1596, "open_interest": 13.0, "volume": 10.0, "delta": 0.2406, "gamma": 0.0094, "vega": 0.6252, "theta": -0.1249, "rho": 0.1581, "theo": 4.4944, "change": -0.175, "open": 4.68, "high": 4.7, "low": 3.95, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-13T15:39:33", "percent_change": -4.09357, "prev_day_close": 4.27500009536743}, {"option": "BRKB261224P00620000", "bid": 28.7, "bid_size": 14.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0103, "vega": 0.5798, "theta": -0.1358, "rho": -0.2849, "theo": 29.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4749994277954}, {"option": "BRKB261224C00625000", "bid": 2.6, "bid_size": 25.0, "ask": 4.0, "ask_size": 54.0, "iv": 0.162, "open_interest": 51.0, "volume": 15.0, "delta": 0.1993, "gamma": 0.0084, "vega": 0.564, "theta": -0.1123, "rho": 0.1311, "theo": 3.533, "change": -0.04, "open": 2.98, "high": 3.2, "low": 2.98, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-13T15:39:33", "percent_change": -1.23457, "prev_day_close": 3.24000000953674}, {"option": "BRKB261224P00625000", "bid": 32.95, "bid_size": 6.0, "ask": 35.65, "ask_size": 12.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0093, "vega": 0.5044, "theta": -0.1246, "rho": -0.2728, "theo": 34.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "BRKB261224C00630000", "bid": 1.37, "bid_size": 72.0, "ask": 4.05, "ask_size": 29.0, "iv": 0.1662, "open_interest": 3.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0074, "vega": 0.5012, "theta": -0.0996, "rho": 0.1076, "theo": 2.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-12T12:36:40", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "BRKB261224P00630000", "bid": 36.95, "bid_size": 6.0, "ask": 39.9, "ask_size": 16.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0084, "vega": 0.4185, "theta": -0.113, "rho": -0.2411, "theo": 38.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "BRKB261224C00635000", "bid": 0.84, "bid_size": 143.0, "ask": 3.75, "ask_size": 104.0, "iv": 0.1718, "open_interest": 52.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0064, "vega": 0.4398, "theta": -0.0873, "rho": 0.0876, "theo": 2.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-10T11:44:03", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "BRKB261224P00635000", "bid": 41.9, "bid_size": 4.0, "ask": 44.5, "ask_size": 12.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0073, "vega": 0.3395, "theta": -0.1021, "rho": -0.1961, "theo": 42.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "BRKB261224C00640000", "bid": 1.08, "bid_size": 52.0, "ask": 1.99, "ask_size": 54.0, "iv": 0.1661, "open_interest": 12.0, "volume": 1.0, "delta": 0.1082, "gamma": 0.0055, "vega": 0.3822, "theta": -0.0758, "rho": 0.071, "theo": 1.6879, "change": -0.17, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-13T14:56:46", "percent_change": -11.1842, "prev_day_close": 1.51999998092651}, {"option": "BRKB261224P00640000", "bid": 46.55, "bid_size": 11.0, "ask": 49.45, "ask_size": 11.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0062, "vega": 0.2659, "theta": -0.0894, "rho": -0.1594, "theo": 47.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "BRKB261224C00645000", "bid": 0.41, "bid_size": 52.0, "ask": 2.56, "ask_size": 51.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0046, "vega": 0.329, "theta": -0.0652, "rho": 0.0574, "theo": 1.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18999996781349}, {"option": "BRKB261224P00645000", "bid": 51.6, "bid_size": 8.0, "ask": 54.35, "ask_size": 12.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.005, "vega": 0.1911, "theta": -0.074, "rho": -0.1218, "theo": 52.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "BRKB261224C00650000", "bid": 0.25, "bid_size": 98.0, "ask": 2.84, "ask_size": 130.0, "iv": 0.1918, "open_interest": 138.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0039, "vega": 0.281, "theta": -0.0558, "rho": 0.0461, "theo": 1.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-12T12:54:52", "percent_change": 0.0, "prev_day_close": 0.830000028014183}, {"option": "BRKB261224P00650000", "bid": 55.6, "bid_size": 17.0, "ask": 59.3, "ask_size": 6.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0037, "vega": 0.1292, "theta": -0.0544, "rho": -0.0716, "theo": 57.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "BRKB261224C00655000", "bid": 0.27, "bid_size": 26.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0032, "vega": 0.239, "theta": -0.0474, "rho": 0.0371, "theo": 0.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46499997377396}, {"option": "BRKB261224P00655000", "bid": 60.45, "bid_size": 1.0, "ask": 64.25, "ask_size": 1.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0026, "vega": 0.0856, "theta": -0.0359, "rho": -0.0403, "theo": 62.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2749996185303}, {"option": "BRKB261224C00660000", "bid": 0.14, "bid_size": 51.0, "ask": 2.05, "ask_size": 67.0, "iv": 0.1998, "open_interest": 37.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0027, "vega": 0.202, "theta": -0.0401, "rho": 0.0298, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-12T13:51:37", "percent_change": 0.0, "prev_day_close": 0.665000014007092}, {"option": "BRKB261224P00660000", "bid": 65.55, "bid_size": 1.0, "ask": 69.25, "ask_size": 1.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0016, "vega": 0.0458, "theta": -0.0195, "rho": -0.0273, "theo": 67.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "BRKB261224C00665000", "bid": 0.11, "bid_size": 13.0, "ask": 2.54, "ask_size": 24.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0022, "vega": 0.1703, "theta": -0.0339, "rho": 0.0238, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37999995052814}, {"option": "BRKB261224P00665000", "bid": 70.55, "bid_size": 1.0, "ask": 74.25, "ask_size": 1.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0009, "vega": 0.0277, "theta": -0.0089, "rho": -0.0095, "theo": 72.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6499977111816}, {"option": "BRKB261224C00670000", "bid": 0.09, "bid_size": 13.0, "ask": 2.46, "ask_size": 29.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0018, "vega": 0.143, "theta": -0.0285, "rho": 0.0191, "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": 0.949999988079071}, {"option": "BRKB261224P00670000", "bid": 75.8, "bid_size": 1.0, "ask": 79.25, "ask_size": 1.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0111, "theta": -0.0034, "rho": -0.0067, "theo": 77.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "BRKB261224C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 3.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0015, "vega": 0.12, "theta": -0.0239, "rho": 0.0153, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27000001445413}, {"option": "BRKB261224P00675000", "bid": 80.8, "bid_size": 1.0, "ask": 84.25, "ask_size": 1.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0008, "rho": -0.0011, "theo": 82.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5249977111816}, {"option": "BRKB261224C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0012, "vega": 0.1004, "theta": -0.0201, "rho": 0.0123, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 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": "BRKB261224P00680000", "bid": 85.55, "bid_size": 1.0, "ask": 89.25, "ask_size": 1.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0003, "rho": -0.0008, "theo": 87.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2750015258789}, {"option": "BRKB261224C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 6.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.001, "vega": 0.0841, "theta": -0.0168, "rho": 0.0099, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19000005722046}, {"option": "BRKB261224P00685000", "bid": 90.5, "bid_size": 1.0, "ask": 94.25, "ask_size": 1.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0, "theo": 92.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2750015258789}, {"option": "BRKB261224C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 6.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0008, "vega": 0.0702, "theta": -0.0141, "rho": 0.008, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BRKB261224P00690000", "bid": 95.45, "bid_size": 1.0, "ask": 99.25, "ask_size": 1.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5500030517578}, {"option": "BRKB261224C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0006, "vega": 0.0486, "theta": -0.0098, "rho": 0.0052, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "BRKB261224P00700000", "bid": 105.6, "bid_size": 1.0, "ask": 109.25, "ask_size": 1.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "BRKB261224C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 30.0, "iv": 0.3061, "open_interest": 1.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0339, "theta": -0.0068, "rho": 0.0034, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T09:31:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BRKB261224P00710000", "bid": 115.5, "bid_size": 1.0, "ask": 119.25, "ask_size": 1.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.549999237061}, {"option": "BRKB261231C00300000", "bid": 292.25, "bid_size": 1.0, "ask": 296.0, "ask_size": 1.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0053, "theta": -0.003, "rho": 0.3993, "theo": 293.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.9287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0053, "theta": -0.003, "rho": -0.0005, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00310000", "bid": 282.3, "bid_size": 1.0, "ask": 286.0, "ask_size": 1.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0059, "theta": -0.0032, "rho": 0.4126, "theo": 283.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.8885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0059, "theta": -0.0033, "rho": -0.0006, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00320000", "bid": 272.4, "bid_size": 1.0, "ask": 276.05, "ask_size": 1.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0066, "theta": -0.0035, "rho": 0.4259, "theo": 274.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0066, "theta": -0.0035, "rho": -0.0007, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00330000", "bid": 262.5, "bid_size": 17.0, "ask": 266.2, "ask_size": 1.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0075, "theta": -0.0038, "rho": 0.4392, "theo": 264.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0075, "theta": -0.0038, "rho": -0.0008, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00340000", "bid": 252.55, "bid_size": 22.0, "ask": 256.0, "ask_size": 1.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0085, "theta": -0.0042, "rho": 0.4524, "theo": 254.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0085, "theta": -0.0042, "rho": -0.0009, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00350000", "bid": 242.55, "bid_size": 1.0, "ask": 246.35, "ask_size": 1.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0097, "theta": -0.0046, "rho": 0.4656, "theo": 244.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0098, "theta": -0.0046, "rho": -0.001, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00355000", "bid": 237.65, "bid_size": 24.0, "ask": 241.35, "ask_size": 6.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0104, "theta": -0.0048, "rho": 0.4722, "theo": 239.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0104, "theta": -0.0048, "rho": -0.0011, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00360000", "bid": 232.65, "bid_size": 1.0, "ask": 236.35, "ask_size": 6.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0111, "theta": -0.005, "rho": 0.4787, "theo": 234.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0112, "theta": -0.005, "rho": -0.0012, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00365000", "bid": 227.7, "bid_size": 22.0, "ask": 231.15, "ask_size": 1.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0119, "theta": -0.0053, "rho": 0.4853, "theo": 229.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.012, "theta": -0.0053, "rho": -0.0013, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00370000", "bid": 222.7, "bid_size": 1.0, "ask": 226.25, "ask_size": 1.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0056, "rho": 0.4918, "theo": 224.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0056, "rho": -0.0014, "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": 0.0}, {"option": "BRKB261231C00375000", "bid": 217.7, "bid_size": 1.0, "ask": 221.45, "ask_size": 1.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0059, "rho": 0.4984, "theo": 219.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0059, "rho": -0.0015, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00380000", "bid": 212.8, "bid_size": 22.0, "ask": 216.55, "ask_size": 1.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0062, "rho": 0.5049, "theo": 214.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.015, "theta": -0.0062, "rho": -0.0016, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00385000", "bid": 207.8, "bid_size": 1.0, "ask": 211.45, "ask_size": 1.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.016, "theta": -0.0065, "rho": 0.5115, "theo": 209.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0066, "rho": -0.0017, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00390000", "bid": 202.8, "bid_size": 1.0, "ask": 206.55, "ask_size": 6.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0069, "rho": 0.518, "theo": 204.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0175, "theta": -0.007, "rho": -0.0019, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00395000", "bid": 197.9, "bid_size": 19.0, "ask": 201.6, "ask_size": 1.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0074, "rho": 0.5244, "theo": 199.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0189, "theta": -0.0074, "rho": -0.002, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00400000", "bid": 192.9, "bid_size": 1.0, "ask": 196.4, "ask_size": 1.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0204, "theta": -0.0078, "rho": 0.5309, "theo": 194.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0204, "theta": -0.0079, "rho": -0.0022, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00405000", "bid": 187.95, "bid_size": 25.0, "ask": 191.6, "ask_size": 1.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0221, "theta": -0.0083, "rho": 0.5374, "theo": 189.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0084, "rho": -0.0025, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00410000", "bid": 182.95, "bid_size": 1.0, "ask": 186.75, "ask_size": 6.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.024, "theta": -0.0088, "rho": 0.5438, "theo": 184.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0242, "theta": -0.0089, "rho": -0.0027, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00415000", "bid": 177.95, "bid_size": 2.0, "ask": 181.35, "ask_size": 5.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0262, "theta": -0.0094, "rho": 0.5502, "theo": 179.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0264, "theta": -0.0095, "rho": -0.003, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00420000", "bid": 173.05, "bid_size": 22.0, "ask": 176.8, "ask_size": 1.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0286, "theta": -0.0101, "rho": 0.5565, "theo": 174.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0288, "theta": -0.0102, "rho": -0.0033, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00425000", "bid": 168.05, "bid_size": 20.0, "ask": 171.7, "ask_size": 1.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0313, "theta": -0.0108, "rho": 0.5628, "theo": 169.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0314, "theta": -0.0109, "rho": -0.0036, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00430000", "bid": 163.1, "bid_size": 17.0, "ask": 166.8, "ask_size": 1.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0342, "theta": -0.0116, "rho": 0.5691, "theo": 164.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0344, "theta": -0.0117, "rho": -0.004, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00435000", "bid": 158.1, "bid_size": 23.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0375, "theta": -0.0124, "rho": 0.5753, "theo": 159.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0378, "theta": -0.0125, "rho": -0.0044, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00440000", "bid": 153.15, "bid_size": 1.0, "ask": 156.95, "ask_size": 2.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0412, "theta": -0.0134, "rho": 0.5814, "theo": 154.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0417, "theta": -0.0135, "rho": -0.0049, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00445000", "bid": 148.2, "bid_size": 1.0, "ask": 151.95, "ask_size": 6.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0454, "theta": -0.0144, "rho": 0.5875, "theo": 149.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0458, "theta": -0.0145, "rho": -0.0055, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00450000", "bid": 143.25, "bid_size": 17.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0501, "theta": -0.0156, "rho": 0.5935, "theo": 144.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.0504, "theta": -0.0157, "rho": -0.0061, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00455000", "bid": 138.3, "bid_size": 16.0, "ask": 142.05, "ask_size": 1.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0004, "vega": 0.0553, "theta": -0.0168, "rho": 0.5994, "theo": 140.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 11.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0556, "theta": -0.017, "rho": -0.0068, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00460000", "bid": 133.35, "bid_size": 1.0, "ask": 137.1, "ask_size": 1.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.0611, "theta": -0.0182, "rho": 0.6051, "theo": 135.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 12.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0618, "theta": -0.0184, "rho": -0.0077, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00465000", "bid": 128.4, "bid_size": 1.0, "ask": 131.9, "ask_size": 1.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0004, "vega": 0.0678, "theta": -0.0198, "rho": 0.6108, "theo": 130.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 11.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0005, "vega": 0.0686, "theta": -0.02, "rho": -0.0087, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00470000", "bid": 123.45, "bid_size": 1.0, "ask": 127.1, "ask_size": 1.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0005, "vega": 0.0753, "theta": -0.0215, "rho": 0.6162, "theo": 125.2022, "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": 0.0}, {"option": "BRKB261231P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.0758, "theta": -0.0217, "rho": -0.0097, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00475000", "bid": 118.5, "bid_size": 19.0, "ask": 122.05, "ask_size": 1.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0006, "vega": 0.0838, "theta": -0.0234, "rho": 0.6215, "theo": 120.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 11.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0006, "vega": 0.0843, "theta": -0.0236, "rho": -0.011, "theo": 0.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00480000", "bid": 113.6, "bid_size": 1.0, "ask": 117.3, "ask_size": 6.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0007, "vega": 0.0932, "theta": -0.0255, "rho": 0.6266, "theo": 115.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0007, "vega": 0.0944, "theta": -0.0258, "rho": -0.0125, "theo": 0.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00485000", "bid": 108.6, "bid_size": 18.0, "ask": 112.05, "ask_size": 1.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0008, "vega": 0.1041, "theta": -0.0278, "rho": 0.6314, "theo": 110.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 11.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0008, "vega": 0.1052, "theta": -0.0281, "rho": -0.0142, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00490000", "bid": 103.7, "bid_size": 1.0, "ask": 107.45, "ask_size": 1.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0009, "vega": 0.1164, "theta": -0.0304, "rho": 0.6359, "theo": 105.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 12.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0009, "vega": 0.1173, "theta": -0.0308, "rho": -0.0162, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00495000", "bid": 98.75, "bid_size": 15.0, "ask": 102.4, "ask_size": 6.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.001, "vega": 0.1302, "theta": -0.0333, "rho": 0.64, "theo": 100.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00495000", "bid": 0.12, "bid_size": 10.0, "ask": 2.38, "ask_size": 13.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.001, "vega": 0.1318, "theta": -0.0337, "rho": -0.0186, "theo": 0.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00500000", "bid": 93.85, "bid_size": 27.0, "ask": 97.55, "ask_size": 10.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0012, "vega": 0.1459, "theta": -0.0366, "rho": 0.6438, "theo": 95.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00500000", "bid": 0.14, "bid_size": 16.0, "ask": 1.37, "ask_size": 11.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0012, "vega": 0.1478, "theta": -0.037, "rho": -0.0213, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00505000", "bid": 89.0, "bid_size": 18.0, "ask": 92.55, "ask_size": 11.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0013, "vega": 0.1639, "theta": -0.0401, "rho": 0.647, "theo": 90.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00505000", "bid": 0.17, "bid_size": 17.0, "ask": 2.53, "ask_size": 11.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0014, "vega": 0.1652, "theta": -0.0407, "rho": -0.0244, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00510000", "bid": 84.1, "bid_size": 25.0, "ask": 87.8, "ask_size": 2.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0015, "vega": 0.184, "theta": -0.0441, "rho": 0.6495, "theo": 85.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.875}, {"option": "BRKB261231P00510000", "bid": 0.2, "bid_size": 17.0, "ask": 2.64, "ask_size": 33.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0016, "vega": 0.1858, "theta": -0.0446, "rho": -0.0281, "theo": 0.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44000005722046}, {"option": "BRKB261231C00515000", "bid": 79.25, "bid_size": 21.0, "ask": 83.0, "ask_size": 5.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0018, "vega": 0.2068, "theta": -0.0485, "rho": 0.6514, "theo": 81.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0249977111816}, {"option": "BRKB261231P00515000", "bid": 0.23, "bid_size": 19.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0018, "vega": 0.2085, "theta": -0.0491, "rho": -0.0323, "theo": 0.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BRKB261231C00520000", "bid": 74.45, "bid_size": 23.0, "ask": 78.15, "ask_size": 1.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0021, "vega": 0.2328, "theta": -0.0534, "rho": 0.6523, "theo": 76.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "BRKB261231P00520000", "bid": 0.27, "bid_size": 23.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0021, "vega": 0.2341, "theta": -0.0541, "rho": -0.0376, "theo": 1.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BRKB261231C00525000", "bid": 69.65, "bid_size": 24.0, "ask": 73.15, "ask_size": 10.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0024, "vega": 0.2615, "theta": -0.0588, "rho": 0.6522, "theo": 71.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.625}, {"option": "BRKB261231P00525000", "bid": 0.32, "bid_size": 51.0, "ask": 3.1, "ask_size": 58.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0024, "vega": 0.2654, "theta": -0.0596, "rho": -0.044, "theo": 1.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BRKB261231C00530000", "bid": 64.9, "bid_size": 32.0, "ask": 68.1, "ask_size": 11.0, "iv": 0.2127, "open_interest": 0.0, "volume": 1.0, "delta": 0.9299, "gamma": 0.0028, "vega": 0.2944, "theta": -0.0647, "rho": 0.6509, "theo": 66.7431, "change": 2.525, "open": 67.5, "high": 67.5, "low": 67.5, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-11-13T10:57:44", "percent_change": 3.88611, "prev_day_close": 64.9750022888184}, {"option": "BRKB261231P00530000", "bid": 0.51, "bid_size": 135.0, "ask": 1.96, "ask_size": 78.0, "iv": 0.2128, "open_interest": 0.0, "volume": 1.0, "delta": -0.0696, "gamma": 0.0028, "vega": 0.2963, "theta": -0.0656, "rho": -0.0506, "theo": 1.4772, "change": -0.42, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-13T10:30:18", "percent_change": -23.3333, "prev_day_close": 1.79999995231628}, {"option": "BRKB261231C00535000", "bid": 60.2, "bid_size": 17.0, "ask": 63.3, "ask_size": 11.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0032, "vega": 0.3305, "theta": -0.0712, "rho": 0.648, "theo": 62.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1749992370606}, {"option": "BRKB261231P00535000", "bid": 0.62, "bid_size": 122.0, "ask": 2.0, "ask_size": 24.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0032, "vega": 0.3351, "theta": -0.0722, "rho": -0.0593, "theo": 1.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499995306134}, {"option": "BRKB261231C00540000", "bid": 55.5, "bid_size": 26.0, "ask": 58.65, "ask_size": 11.0, "iv": 0.2022, "open_interest": 0.0, "volume": 1.0, "delta": 0.9046, "gamma": 0.0037, "vega": 0.3709, "theta": -0.0782, "rho": 0.6434, "theo": 57.3653, "change": 0.475, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-13T14:36:44", "percent_change": 0.855471, "prev_day_close": 55.5249996185303}, {"option": "BRKB261231P00540000", "bid": 0.71, "bid_size": 77.0, "ask": 3.95, "ask_size": 52.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0037, "vega": 0.3736, "theta": -0.0794, "rho": -0.0688, "theo": 2.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "BRKB261231C00545000", "bid": 50.95, "bid_size": 15.0, "ask": 53.85, "ask_size": 9.0, "iv": 0.1959, "open_interest": 7.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0042, "vega": 0.4151, "theta": -0.0858, "rho": 0.6367, "theo": 52.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.57, "last_trade_time": "2026-11-12T15:38:10", "percent_change": 0.0, "prev_day_close": 50.9250011444092}, {"option": "BRKB261231P00545000", "bid": 1.21, "bid_size": 83.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.1972, "open_interest": 1.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0043, "vega": 0.4209, "theta": -0.0872, "rho": -0.0807, "theo": 2.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-12T09:41:25", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "BRKB261231C00550000", "bid": 46.5, "bid_size": 71.0, "ask": 49.65, "ask_size": 18.0, "iv": 0.1964, "open_interest": 0.0, "volume": 28.0, "delta": 0.8692, "gamma": 0.0049, "vega": 0.4633, "theta": -0.0938, "rho": 0.6277, "theo": 48.245, "change": 1.05, "open": 51.74, "high": 51.74, "low": 47.45, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-11-13T13:12:44", "percent_change": 2.24839, "prev_day_close": 46.7000007629394}, {"option": "BRKB261231P00550000", "bid": 2.06, "bid_size": 86.0, "ask": 3.75, "ask_size": 44.0, "iv": 0.2008, "open_interest": 0.0, "volume": 2.0, "delta": -0.1314, "gamma": 0.005, "vega": 0.4668, "theta": -0.0954, "rho": -0.0938, "theo": 2.8799, "change": -0.68, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-13T15:23:03", "percent_change": -20.2985, "prev_day_close": 3.34999990463257}, {"option": "BRKB261231C00555000", "bid": 42.1, "bid_size": 26.0, "ask": 45.25, "ask_size": 12.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0056, "vega": 0.5146, "theta": -0.1022, "rho": 0.6158, "theo": 43.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "BRKB261231P00555000", "bid": 2.08, "bid_size": 86.0, "ask": 5.45, "ask_size": 13.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0057, "vega": 0.5223, "theta": -0.1041, "rho": -0.1103, "theo": 3.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.88999992609024}, {"option": "BRKB261231C00560000", "bid": 37.9, "bid_size": 41.0, "ask": 40.55, "ask_size": 11.0, "iv": 0.1856, "open_interest": 22.0, "volume": 14.0, "delta": 0.8206, "gamma": 0.0063, "vega": 0.5689, "theta": -0.1108, "rho": 0.6007, "theo": 39.5066, "change": 1.53, "open": 43.05, "high": 43.05, "low": 38.85, "tick": "up", "last_trade_price": 39.68, "last_trade_time": "2026-11-13T13:04:11", "percent_change": 4.01049, "prev_day_close": 38.1499996185303}, {"option": "BRKB261231P00560000", "bid": 2.53, "bid_size": 115.0, "ask": 6.15, "ask_size": 47.0, "iv": 0.1949, "open_interest": 2.0, "volume": 4.0, "delta": -0.1811, "gamma": 0.0064, "vega": 0.5732, "theta": -0.113, "rho": -0.1273, "theo": 4.1026, "change": -0.325, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-13T11:35:30", "percent_change": -7.87879, "prev_day_close": 4.125}, {"option": "BRKB261231C00565000", "bid": 34.0, "bid_size": 19.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.1842, "open_interest": 0.0, "volume": 1.0, "delta": 0.7903, "gamma": 0.0071, "vega": 0.6239, "theta": -0.1194, "rho": 0.5823, "theo": 35.3328, "change": 0.375, "open": 34.5, "high": 34.5, "low": 34.5, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-13T15:57:36", "percent_change": 1.0989, "prev_day_close": 34.125}, {"option": "BRKB261231P00565000", "bid": 3.15, "bid_size": 150.0, "ask": 6.25, "ask_size": 55.0, "iv": 0.1829, "open_interest": 1.0, "volume": 3.0, "delta": -0.2122, "gamma": 0.0073, "vega": 0.6296, "theta": -0.122, "rho": -0.1473, "theo": 4.9158, "change": 0.3, "open": 5.0, "high": 5.25, "low": 4.82, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-13T15:34:00", "percent_change": 6.06061, "prev_day_close": 4.94999980926514}, {"option": "BRKB261231C00570000", "bid": 29.95, "bid_size": 45.0, "ask": 32.4, "ask_size": 11.0, "iv": 0.1802, "open_interest": 20.0, "volume": 10.0, "delta": 0.7555, "gamma": 0.0079, "vega": 0.6791, "theta": -0.1277, "rho": 0.5598, "theo": 31.3228, "change": 2.02, "open": 32.27, "high": 32.27, "low": 32.27, "tick": "no_change", "last_trade_price": 32.27, "last_trade_time": "2026-11-13T11:01:20", "percent_change": 6.67769, "prev_day_close": 30.25}, {"option": "BRKB261231P00570000", "bid": 4.25, "bid_size": 186.0, "ask": 7.9, "ask_size": 93.0, "iv": 0.185, "open_interest": 0.0, "volume": 10.0, "delta": -0.2478, "gamma": 0.0081, "vega": 0.6857, "theta": -0.1307, "rho": -0.1706, "theo": 5.8931, "change": -0.34, "open": 5.96, "high": 5.96, "low": 5.96, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-11-13T12:39:30", "percent_change": -5.39682, "prev_day_close": 6.29999995231628}, {"option": "BRKB261231C00575000", "bid": 25.95, "bid_size": 45.0, "ask": 28.4, "ask_size": 11.0, "iv": 0.1741, "open_interest": 0.0, "volume": 6.0, "delta": 0.7162, "gamma": 0.0088, "vega": 0.7312, "theta": -0.1352, "rho": 0.5336, "theo": 27.5054, "change": 2.85, "open": 29.75, "high": 29.75, "low": 29.2, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-13T11:45:19", "percent_change": 10.8159, "prev_day_close": 26.3500003814697}, {"option": "BRKB261231P00575000", "bid": 5.6, "bid_size": 59.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.1831, "open_interest": 1.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.009, "vega": 0.7357, "theta": -0.1387, "rho": -0.1947, "theo": 7.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-12T09:44:50", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BRKB261231C00580000", "bid": 22.35, "bid_size": 57.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.1724, "open_interest": 5.0, "volume": 5.0, "delta": 0.6723, "gamma": 0.0095, "vega": 0.7776, "theta": -0.1417, "rho": 0.5035, "theo": 23.9111, "change": 1.08, "open": 25.4, "high": 26.66, "low": 24.23, "tick": "down", "last_trade_price": 24.23, "last_trade_time": "2026-11-13T13:41:25", "percent_change": 4.66522, "prev_day_close": 23.1500005722046}, {"option": "BRKB261231P00580000", "bid": 7.2, "bid_size": 36.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0098, "vega": 0.7822, "theta": -0.1457, "rho": -0.2212, "theo": 8.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "BRKB261231C00585000", "bid": 19.0, "bid_size": 51.0, "ask": 21.55, "ask_size": 15.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0102, "vega": 0.8159, "theta": -0.1466, "rho": 0.4695, "theo": 20.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "BRKB261231P00585000", "bid": 8.9, "bid_size": 34.0, "ask": 12.25, "ask_size": 15.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0105, "vega": 0.821, "theta": -0.1513, "rho": -0.2496, "theo": 10.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "BRKB261231C00590000", "bid": 15.9, "bid_size": 58.0, "ask": 18.75, "ask_size": 21.0, "iv": 0.1679, "open_interest": 7.0, "volume": 2.0, "delta": 0.5725, "gamma": 0.0107, "vega": 0.8429, "theta": -0.1495, "rho": 0.4322, "theo": 17.4817, "change": 1.105, "open": 19.0, "high": 19.0, "low": 18.13, "tick": "down", "last_trade_price": 18.13, "last_trade_time": "2026-11-13T13:30:02", "percent_change": 6.49045, "prev_day_close": 17.0250000953674}, {"option": "BRKB261231P00590000", "bid": 10.9, "bid_size": 16.0, "ask": 14.15, "ask_size": 13.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0111, "vega": 0.8431, "theta": -0.1549, "rho": -0.2759, "theo": 12.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "BRKB261231C00595000", "bid": 13.05, "bid_size": 49.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.1623, "open_interest": 4.0, "volume": 2.0, "delta": 0.5187, "gamma": 0.011, "vega": 0.8559, "theta": -0.1502, "rho": 0.3931, "theo": 14.7169, "change": 1.235, "open": 15.4, "high": 15.66, "low": 15.4, "tick": "up", "last_trade_price": 15.66, "last_trade_time": "2026-11-13T12:03:22", "percent_change": 8.56152, "prev_day_close": 14.4250001907349}, {"option": "BRKB261231P00595000", "bid": 13.25, "bid_size": 25.0, "ask": 16.35, "ask_size": 17.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0114, "vega": 0.8527, "theta": -0.1563, "rho": -0.2999, "theo": 14.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BRKB261231C00600000", "bid": 10.8, "bid_size": 94.0, "ask": 13.35, "ask_size": 41.0, "iv": 0.1643, "open_interest": 1.0, "volume": 2.0, "delta": 0.4639, "gamma": 0.011, "vega": 0.8538, "theta": -0.1484, "rho": 0.3526, "theo": 12.2623, "change": 1.015, "open": 12.71, "high": 12.89, "low": 12.71, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-11-13T13:30:02", "percent_change": 8.54737, "prev_day_close": 11.875}, {"option": "BRKB261231P00600000", "bid": 16.05, "bid_size": 8.0, "ask": 18.8, "ask_size": 18.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0116, "vega": 0.8452, "theta": -0.1553, "rho": -0.3222, "theo": 16.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "BRKB261231C00605000", "bid": 8.6, "bid_size": 44.0, "ask": 10.65, "ask_size": 13.0, "iv": 0.1595, "open_interest": 1.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0109, "vega": 0.8362, "theta": -0.1441, "rho": 0.3119, "theo": 10.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-11-12T10:33:14", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BRKB261231P00605000", "bid": 18.8, "bid_size": 14.0, "ask": 21.65, "ask_size": 17.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0115, "vega": 0.8172, "theta": -0.152, "rho": -0.3388, "theo": 19.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "BRKB261231C00610000", "bid": 6.6, "bid_size": 64.0, "ask": 9.45, "ask_size": 16.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0105, "vega": 0.8044, "theta": -0.1378, "rho": 0.2723, "theo": 8.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "BRKB261231P00610000", "bid": 22.0, "bid_size": 12.0, "ask": 24.7, "ask_size": 23.0, "iv": 0.1683, "open_interest": 1.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0112, "vega": 0.7813, "theta": -0.1467, "rho": -0.3495, "theo": 23.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-12T14:01:31", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "BRKB261231C00615000", "bid": 5.35, "bid_size": 36.0, "ask": 7.9, "ask_size": 19.0, "iv": 0.1633, "open_interest": 0.0, "volume": 1.0, "delta": 0.3076, "gamma": 0.0099, "vega": 0.7606, "theta": -0.1296, "rho": 0.2351, "theo": 6.7224, "change": 0.625, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-13T10:00:36", "percent_change": 9.50571, "prev_day_close": 6.57499980926514}, {"option": "BRKB261231P00615000", "bid": 25.4, "bid_size": 7.0, "ask": 28.2, "ask_size": 18.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0106, "vega": 0.7254, "theta": -0.1395, "rho": -0.3518, "theo": 26.6094, "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": 28.0749998092651}, {"option": "BRKB261231C00620000", "bid": 4.05, "bid_size": 61.0, "ask": 6.65, "ask_size": 43.0, "iv": 0.1638, "open_interest": 2.0, "volume": 1.0, "delta": 0.2623, "gamma": 0.0091, "vega": 0.7075, "theta": -0.12, "rho": 0.2007, "theo": 5.4257, "change": 0.07, "open": 5.37, "high": 5.37, "low": 5.37, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-11-13T13:22:02", "percent_change": 1.32076, "prev_day_close": 5.29999995231628}, {"option": "BRKB261231P00620000", "bid": 29.25, "bid_size": 11.0, "ask": 31.85, "ask_size": 11.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.01, "vega": 0.6561, "theta": -0.1311, "rho": -0.3399, "theo": 30.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9750003814697}, {"option": "BRKB261231C00625000", "bid": 3.05, "bid_size": 75.0, "ask": 4.65, "ask_size": 4.0, "iv": 0.1573, "open_interest": 12.0, "volume": 11.0, "delta": 0.2215, "gamma": 0.0083, "vega": 0.6481, "theta": -0.1097, "rho": 0.1694, "theo": 4.3582, "change": -0.125, "open": 3.85, "high": 4.15, "low": 3.85, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-13T13:24:25", "percent_change": -2.92398, "prev_day_close": 4.27500009536743}, {"option": "BRKB261231P00625000", "bid": 33.25, "bid_size": 11.0, "ask": 35.95, "ask_size": 12.0, "iv": 0.1678, "open_interest": 25.0, "volume": 25.0, "delta": -0.8096, "gamma": 0.0093, "vega": 0.5812, "theta": -0.122, "rho": -0.3267, "theo": 34.4634, "change": -2.675, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-13T10:32:31", "percent_change": -7.39461, "prev_day_close": 36.1749992370606}, {"option": "BRKB261231C00630000", "bid": 2.58, "bid_size": 34.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.1609, "open_interest": 2.0, "volume": 20.0, "delta": 0.1859, "gamma": 0.0074, "vega": 0.5868, "theta": -0.0992, "rho": 0.1422, "theo": 3.4944, "change": -0.38, "open": 2.92, "high": 3.07, "low": 2.92, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-13T14:59:12", "percent_change": -11.0145, "prev_day_close": 3.44999992847443}, {"option": "BRKB261231P00630000", "bid": 37.35, "bid_size": 10.0, "ask": 40.2, "ask_size": 14.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0085, "vega": 0.5026, "theta": -0.1128, "rho": -0.2963, "theo": 38.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "BRKB261231C00635000", "bid": 1.22, "bid_size": 116.0, "ask": 4.25, "ask_size": 37.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0066, "vega": 0.5243, "theta": -0.0885, "rho": 0.1183, "theo": 2.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500010728836}, {"option": "BRKB261231P00635000", "bid": 41.95, "bid_size": 11.0, "ask": 44.75, "ask_size": 11.0, "iv": 0.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0076, "vega": 0.4155, "theta": -0.1034, "rho": -0.2548, "theo": 43.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "BRKB261231C00640000", "bid": 0.58, "bid_size": 49.0, "ask": 3.75, "ask_size": 8.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0057, "vega": 0.4637, "theta": -0.0783, "rho": 0.0979, "theo": 2.222, "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": 1.80499995220453}, {"option": "BRKB261231P00640000", "bid": 46.35, "bid_size": 3.0, "ask": 49.45, "ask_size": 7.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0067, "vega": 0.3345, "theta": -0.0942, "rho": -0.2136, "theo": 47.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7749996185303}, {"option": "BRKB261231C00645000", "bid": 0.64, "bid_size": 25.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.005, "vega": 0.4072, "theta": -0.0688, "rho": 0.0807, "theo": 1.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BRKB261231P00645000", "bid": 50.9, "bid_size": 6.0, "ask": 54.35, "ask_size": 6.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0057, "vega": 0.2557, "theta": -0.0813, "rho": -0.15, "theo": 52.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "BRKB261231C00650000", "bid": 0.44, "bid_size": 100.0, "ask": 3.15, "ask_size": 94.0, "iv": 0.1828, "open_interest": 1.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0042, "vega": 0.3549, "theta": -0.0601, "rho": 0.0664, "theo": 1.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-12T10:18:09", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "BRKB261231P00650000", "bid": 56.55, "bid_size": 9.0, "ask": 59.3, "ask_size": 12.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0045, "vega": 0.1795, "theta": -0.0653, "rho": -0.1144, "theo": 57.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5249996185303}, {"option": "BRKB261231C00655000", "bid": 0.29, "bid_size": 57.0, "ask": 2.94, "ask_size": 38.0, "iv": 0.1893, "open_interest": 0.0, "volume": 1.0, "delta": 0.0713, "gamma": 0.0036, "vega": 0.3074, "theta": -0.0522, "rho": 0.0544, "theo": 1.1277, "change": 1.11, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-13T11:42:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00655000", "bid": 60.5, "bid_size": 1.0, "ask": 64.25, "ask_size": 1.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0033, "vega": 0.1238, "theta": -0.0474, "rho": -0.0694, "theo": 62.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00660000", "bid": 0.18, "bid_size": 21.0, "ask": 2.79, "ask_size": 13.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0031, "vega": 0.2653, "theta": -0.0451, "rho": 0.0446, "theo": 0.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00660000", "bid": 65.45, "bid_size": 1.0, "ask": 69.25, "ask_size": 6.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0022, "vega": 0.0748, "theta": -0.0304, "rho": -0.049, "theo": 67.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00665000", "bid": 0.14, "bid_size": 18.0, "ask": 2.69, "ask_size": 22.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0026, "vega": 0.2278, "theta": -0.0388, "rho": 0.0365, "theo": 0.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00665000", "bid": 70.45, "bid_size": 1.0, "ask": 74.25, "ask_size": 6.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0014, "vega": 0.0445, "theta": -0.017, "rho": -0.0189, "theo": 72.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00670000", "bid": 0.11, "bid_size": 17.0, "ask": 2.61, "ask_size": 13.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0022, "vega": 0.1953, "theta": -0.0334, "rho": 0.0298, "theo": 0.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00670000", "bid": 75.65, "bid_size": 3.0, "ask": 79.25, "ask_size": 6.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0008, "vega": 0.021, "theta": -0.0079, "rho": -0.0136, "theo": 77.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00675000", "bid": 0.09, "bid_size": 15.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0018, "vega": 0.1668, "theta": -0.0286, "rho": 0.0244, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00675000", "bid": 80.45, "bid_size": 1.0, "ask": 84.25, "ask_size": 6.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0112, "theta": -0.0031, "rho": -0.0027, "theo": 82.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00680000", "bid": 0.08, "bid_size": 16.0, "ask": 2.49, "ask_size": 13.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0015, "vega": 0.1424, "theta": -0.0245, "rho": 0.02, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00680000", "bid": 85.5, "bid_size": 1.0, "ask": 89.25, "ask_size": 1.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.003, "theta": -0.0009, "rho": -0.0018, "theo": 87.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0013, "vega": 0.1212, "theta": -0.0209, "rho": 0.0164, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00685000", "bid": 90.55, "bid_size": 1.0, "ask": 94.25, "ask_size": 1.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0, "theo": 92.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 11.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0011, "vega": 0.1032, "theta": -0.0179, "rho": 0.0135, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00690000", "bid": 95.5, "bid_size": 1.0, "ask": 99.25, "ask_size": 1.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 6.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0007, "vega": 0.0743, "theta": -0.013, "rho": 0.009, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00700000", "bid": 105.8, "bid_size": 1.0, "ask": 109.25, "ask_size": 1.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 11.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0005, "vega": 0.0537, "theta": -0.0094, "rho": 0.0061, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB261231P00710000", "bid": 115.55, "bid_size": 1.0, "ask": 119.25, "ask_size": 1.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270115C00230000", "bid": 362.35, "bid_size": 85.0, "ask": 365.75, "ask_size": 7.0, "iv": 0.8652, "open_interest": 1123.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0014, "theta": -0.0007, "rho": 0.3982, "theo": 363.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.52, "last_trade_time": "2026-11-12T09:41:16", "percent_change": 0.0, "prev_day_close": 361.850006103516}, {"option": "BRKB270115P00230000", "bid": 0.01, "bid_size": 30.0, "ask": 0.45, "ask_size": 44.0, "iv": 0.7446, "open_interest": 702.0, "volume": 71.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0014, "theta": -0.0006, "rho": -0.0001, "theo": 0.0054, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-13T15:34:12", "percent_change": 12.5, "prev_day_close": 0.0800000028684735}, {"option": "BRKB270115C00240000", "bid": 352.5, "bid_size": 56.0, "ask": 355.55, "ask_size": 6.0, "iv": 0.705, "open_interest": 36.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": 0.4162, "theo": 353.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.7, "last_trade_time": "2026-05-04T14:05:42", "percent_change": 0.0, "prev_day_close": 351.975006103516}, {"option": "BRKB270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7715, "open_interest": 125.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": -0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:01:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BRKB270115C00250000", "bid": 342.55, "bid_size": 82.0, "ask": 345.6, "ask_size": 2.0, "iv": 0.7554, "open_interest": 449.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": 0.4339, "theo": 343.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.08, "last_trade_time": "2026-11-12T15:59:40", "percent_change": 0.0, "prev_day_close": 342.275009155273}, {"option": "BRKB270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7386, "open_interest": 115.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": -0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:14:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BRKB270115C00260000", "bid": 332.6, "bid_size": 49.0, "ask": 335.85, "ask_size": 2.0, "iv": 0.764, "open_interest": 6.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.002, "theta": -0.0008, "rho": 0.4515, "theo": 334.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.65, "last_trade_time": "2026-11-04T09:41:20", "percent_change": 0.0, "prev_day_close": 332.449996948242}, {"option": "BRKB270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.6753, "open_interest": 136.0, "volume": 73.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.002, "theta": -0.0008, "rho": -0.0002, "theo": 0.0074, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:34:21", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BRKB270115C00270000", "bid": 322.75, "bid_size": 86.0, "ask": 326.0, "ask_size": 2.0, "iv": 0.7599, "open_interest": 117.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0024, "theta": -0.0009, "rho": 0.4689, "theo": 324.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.26, "last_trade_time": "2026-11-03T11:20:11", "percent_change": 0.0, "prev_day_close": 322.425003051758}, {"option": "BRKB270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 117.0, "iv": 0.9256, "open_interest": 1536.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0024, "theta": -0.0009, "rho": -0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:14:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270115C00280000", "bid": 312.8, "bid_size": 49.0, "ask": 316.35, "ask_size": 2.0, "iv": 0.7418, "open_interest": 371.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0027, "theta": -0.001, "rho": 0.4863, "theo": 314.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.53, "last_trade_time": "2026-11-10T09:43:01", "percent_change": 0.0, "prev_day_close": 312.600006103516}, {"option": "BRKB270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 72.0, "iv": 0.7046, "open_interest": 59.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0027, "theta": -0.001, "rho": -0.0003, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T13:17:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRKB270115C00290000", "bid": 302.85, "bid_size": 80.0, "ask": 306.35, "ask_size": 3.0, "iv": 0.7153, "open_interest": 700.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0031, "theta": -0.0012, "rho": 0.5036, "theo": 304.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 270.98, "last_trade_time": "2026-11-03T11:32:26", "percent_change": 0.0, "prev_day_close": 302.649993896484}, {"option": "BRKB270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 119.0, "iv": 0.8493, "open_interest": 323.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0032, "theta": -0.0012, "rho": -0.0003, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:38:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270115C00300000", "bid": 293.0, "bid_size": 72.0, "ask": 296.45, "ask_size": 5.0, "iv": 0.6956, "open_interest": 7142.0, "volume": 5.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0036, "theta": -0.0013, "rho": 0.5209, "theo": 294.3991, "change": 4.785, "open": 297.26, "high": 297.26, "low": 297.26, "tick": "up", "last_trade_price": 297.26, "last_trade_time": "2026-11-13T12:38:45", "percent_change": 1.63604, "prev_day_close": 292.475006103516}, {"option": "BRKB270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.5792, "open_interest": 1121.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0037, "theta": -0.0013, "rho": -0.0004, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:16:48", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "BRKB270115C00310000", "bid": 283.05, "bid_size": 2.0, "ask": 286.0, "ask_size": 1.0, "iv": 0.5509, "open_interest": 7139.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0042, "theta": -0.0014, "rho": 0.5382, "theo": 284.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.91, "last_trade_time": "2026-11-06T11:56:18", "percent_change": 0.0, "prev_day_close": 282.675003051758}, {"option": "BRKB270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 118.0, "iv": 0.7786, "open_interest": 267.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0043, "theta": -0.0014, "rho": -0.0005, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:38:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270115C00320000", "bid": 273.1, "bid_size": 80.0, "ask": 276.35, "ask_size": 6.0, "iv": 0.5887, "open_interest": 978.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.005, "theta": -0.0016, "rho": 0.5555, "theo": 274.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.85, "last_trade_time": "2026-11-12T09:35:23", "percent_change": 0.0, "prev_day_close": 272.75}, {"option": "BRKB270115P00320000", "bid": 0.02, "bid_size": 2.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.5357, "open_interest": 232.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.005, "theta": -0.0016, "rho": -0.0006, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:09:01", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "BRKB270115C00330000", "bid": 263.25, "bid_size": 61.0, "ask": 266.45, "ask_size": 2.0, "iv": 0.576, "open_interest": 116.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0058, "theta": -0.0019, "rho": 0.5728, "theo": 264.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.3, "last_trade_time": "2026-11-05T10:55:24", "percent_change": 0.0, "prev_day_close": 262.725006103516}, {"option": "BRKB270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 117.0, "iv": 0.7121, "open_interest": 188.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0059, "theta": -0.0019, "rho": -0.0006, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T10:57:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270115C00340000", "bid": 253.3, "bid_size": 41.0, "ask": 256.95, "ask_size": 2.0, "iv": 0.5934, "open_interest": 23.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0069, "theta": -0.0021, "rho": 0.59, "theo": 254.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.21, "last_trade_time": "2026-11-04T13:05:50", "percent_change": 0.0, "prev_day_close": 253.125}, {"option": "BRKB270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 126.0, "iv": 0.6795, "open_interest": 422.0, "volume": 7.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.007, "theta": -0.0021, "rho": -0.0008, "theo": 0.0223, "change": 1.105, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-13T15:29:49", "percent_change": 103.756, "prev_day_close": 1.06500005722046}, {"option": "BRKB270115C00350000", "bid": 243.35, "bid_size": 85.0, "ask": 246.7, "ask_size": 7.0, "iv": 0.5196, "open_interest": 109.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0082, "theta": -0.0024, "rho": 0.6073, "theo": 244.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.9, "last_trade_time": "2026-11-03T10:45:17", "percent_change": 0.0, "prev_day_close": 243.125}, {"option": "BRKB270115P00350000", "bid": 0.02, "bid_size": 3.0, "ask": 2.16, "ask_size": 117.0, "iv": 0.6497, "open_interest": 634.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0082, "theta": -0.0024, "rho": -0.0009, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T11:55:11", "percent_change": 0.0, "prev_day_close": 1.07500005699694}, {"option": "BRKB270115C00360000", "bid": 233.5, "bid_size": 68.0, "ask": 236.75, "ask_size": 7.0, "iv": 0.4926, "open_interest": 261.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0098, "theta": -0.0028, "rho": 0.6244, "theo": 234.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.55, "last_trade_time": "2026-11-12T14:49:24", "percent_change": 0.0, "prev_day_close": 232.949996948242}, {"option": "BRKB270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 132.0, "iv": 0.6188, "open_interest": 238.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0099, "theta": -0.0028, "rho": -0.0011, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:17:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270115C00370000", "bid": 223.55, "bid_size": 41.0, "ask": 227.1, "ask_size": 1.0, "iv": 0.5045, "open_interest": 171.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0117, "theta": -0.0032, "rho": 0.6416, "theo": 224.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.36, "last_trade_time": "2026-11-09T14:55:35", "percent_change": 0.0, "prev_day_close": 223.175003051758}, {"option": "BRKB270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 149.0, "iv": 0.491, "open_interest": 1693.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0118, "theta": -0.0032, "rho": -0.0014, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:16:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270115C00380000", "bid": 213.6, "bid_size": 2.0, "ask": 217.05, "ask_size": 2.0, "iv": 0.4589, "open_interest": 272.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0038, "rho": 0.6586, "theo": 215.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-10-19T10:02:31", "percent_change": 0.0, "prev_day_close": 213.450004577637}, {"option": "BRKB270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 154.0, "iv": 0.5006, "open_interest": 1157.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0038, "rho": -0.0017, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:29:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270115C00390000", "bid": 203.7, "bid_size": 80.0, "ask": 206.95, "ask_size": 2.0, "iv": 0.4224, "open_interest": 105.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0171, "theta": -0.0044, "rho": 0.6756, "theo": 205.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-11-05T10:01:24", "percent_change": 0.0, "prev_day_close": 203.299995422363}, {"option": "BRKB270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 187.0, "iv": 0.4241, "open_interest": 973.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0044, "rho": -0.0021, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-11T10:34:57", "percent_change": 0.0, "prev_day_close": 0.455000007525086}, {"option": "BRKB270115C00400000", "bid": 193.85, "bid_size": 89.0, "ask": 196.8, "ask_size": 7.0, "iv": 0.3771, "open_interest": 761.0, "volume": 5.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0208, "theta": -0.0051, "rho": 0.6925, "theo": 195.2658, "change": 1.175, "open": 194.5, "high": 194.5, "low": 194.5, "tick": "no_change", "last_trade_price": 194.5, "last_trade_time": "2026-11-13T10:27:13", "percent_change": 0.607782, "prev_day_close": 193.325004577637}, {"option": "BRKB270115P00400000", "bid": 0.05, "bid_size": 9.0, "ask": 0.32, "ask_size": 137.0, "iv": 0.3953, "open_interest": 3704.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0209, "theta": -0.0052, "rho": -0.0026, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T13:53:16", "percent_change": 0.0, "prev_day_close": 0.255000004544854}, {"option": "BRKB270115C00410000", "bid": 183.95, "bid_size": 69.0, "ask": 187.1, "ask_size": 7.0, "iv": 0.3849, "open_interest": 759.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0254, "theta": -0.006, "rho": 0.7092, "theo": 185.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.72, "last_trade_time": "2026-11-11T09:30:31", "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "BRKB270115P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 176.0, "iv": 0.3807, "open_interest": 926.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0255, "theta": -0.0061, "rho": -0.0032, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BRKB270115C00420000", "bid": 174.0, "bid_size": 72.0, "ask": 177.0, "ask_size": 2.0, "iv": 0.2959, "open_interest": 2521.0, "volume": 10.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0311, "theta": -0.0072, "rho": 0.7257, "theo": 175.4619, "change": 3.505, "open": 177.13, "high": 177.13, "low": 177.13, "tick": "up", "last_trade_price": 177.13, "last_trade_time": "2026-11-13T09:54:35", "percent_change": 2.01872, "prev_day_close": 173.625}, {"option": "BRKB270115P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 189.0, "iv": 0.3596, "open_interest": 2246.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0315, "theta": -0.0072, "rho": -0.004, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-11T11:43:46", "percent_change": 0.0, "prev_day_close": 0.649999972432852}, {"option": "BRKB270115C00430000", "bid": 164.1, "bid_size": 75.0, "ask": 167.1, "ask_size": 3.0, "iv": 0.3226, "open_interest": 657.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0384, "theta": -0.0085, "rho": 0.742, "theo": 165.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.06, "last_trade_time": "2026-11-12T12:40:41", "percent_change": 0.0, "prev_day_close": 163.774993896484}, {"option": "BRKB270115P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 168.0, "iv": 0.3406, "open_interest": 2939.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0387, "theta": -0.0086, "rho": -0.005, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T14:19:04", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "BRKB270115C00440000", "bid": 154.2, "bid_size": 74.0, "ask": 157.45, "ask_size": 7.0, "iv": 0.3281, "open_interest": 762.0, "volume": 4.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0476, "theta": -0.0102, "rho": 0.7579, "theo": 155.6802, "change": 1.06, "open": 154.96, "high": 154.96, "low": 154.96, "tick": "up", "last_trade_price": 154.96, "last_trade_time": "2026-11-13T15:15:26", "percent_change": 0.688758, "prev_day_close": 153.900001525879}, {"option": "BRKB270115P00440000", "bid": 0.1, "bid_size": 2.0, "ask": 0.47, "ask_size": 143.0, "iv": 0.3255, "open_interest": 1697.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0482, "theta": -0.0103, "rho": -0.0064, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-11T14:56:30", "percent_change": 0.0, "prev_day_close": 0.320000011473894}, {"option": "BRKB270115C00450000", "bid": 144.35, "bid_size": 65.0, "ask": 147.5, "ask_size": 14.0, "iv": 0.3091, "open_interest": 1616.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0003, "vega": 0.0593, "theta": -0.0123, "rho": 0.7734, "theo": 145.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.74, "last_trade_time": "2026-11-10T14:07:51", "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "BRKB270115P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 109.0, "iv": 0.2988, "open_interest": 2895.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0597, "theta": -0.0124, "rho": -0.0082, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-12T10:52:20", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BRKB270115C00460000", "bid": 134.45, "bid_size": 64.0, "ask": 137.45, "ask_size": 7.0, "iv": 0.2802, "open_interest": 565.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0004, "vega": 0.074, "theta": -0.0148, "rho": 0.7882, "theo": 135.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.75, "last_trade_time": "2026-11-12T14:44:22", "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "BRKB270115P00460000", "bid": 0.2, "bid_size": 5.0, "ask": 0.66, "ask_size": 76.0, "iv": 0.2999, "open_interest": 2949.0, "volume": 9.0, "delta": -0.0108, "gamma": 0.0004, "vega": 0.0751, "theta": -0.015, "rho": -0.0107, "theo": 0.252, "change": -0.145, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-13T14:39:40", "percent_change": -39.726, "prev_day_close": 0.364999987185001}, {"option": "BRKB270115C00470000", "bid": 124.65, "bid_size": 53.0, "ask": 127.95, "ask_size": 2.0, "iv": 0.2878, "open_interest": 584.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0005, "vega": 0.093, "theta": -0.0179, "rho": 0.8021, "theo": 126.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.6, "last_trade_time": "2026-11-12T10:15:40", "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "BRKB270115P00470000", "bid": 0.1, "bid_size": 116.0, "ask": 0.52, "ask_size": 3.0, "iv": 0.2653, "open_interest": 3684.0, "volume": 67.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.0939, "theta": -0.0182, "rho": -0.0139, "theo": 0.3261, "change": -0.225, "open": 0.24, "high": 0.29, "low": 0.19, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-13T15:29:49", "percent_change": -45.4545, "prev_day_close": 0.49499998241663}, {"option": "BRKB270115C00480000", "bid": 114.8, "bid_size": 72.0, "ask": 117.65, "ask_size": 3.0, "iv": 0.252, "open_interest": 1282.0, "volume": 4.0, "delta": 0.9801, "gamma": 0.0007, "vega": 0.1171, "theta": -0.0218, "rho": 0.8149, "theo": 116.2723, "change": 2.12, "open": 116.22, "high": 116.67, "low": 116.22, "tick": "up", "last_trade_price": 116.67, "last_trade_time": "2026-11-13T10:42:24", "percent_change": 1.85072, "prev_day_close": 114.549999237061}, {"option": "BRKB270115P00480000", "bid": 0.08, "bid_size": 117.0, "ask": 0.81, "ask_size": 122.0, "iv": 0.258, "open_interest": 5101.0, "volume": 3.0, "delta": -0.0186, "gamma": 0.0007, "vega": 0.1186, "theta": -0.0221, "rho": -0.0183, "theo": 0.4259, "change": -0.135, "open": 0.38, "high": 0.46, "low": 0.38, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-13T10:34:54", "percent_change": -22.6891, "prev_day_close": 0.594999998807907}, {"option": "BRKB270115C00490000", "bid": 105.0, "bid_size": 86.0, "ask": 107.95, "ask_size": 1.0, "iv": 0.245, "open_interest": 1784.0, "volume": 1.0, "delta": 0.9742, "gamma": 0.0009, "vega": 0.1479, "theta": -0.0266, "rho": 0.826, "theo": 106.4873, "change": 2.255, "open": 106.98, "high": 106.98, "low": 106.98, "tick": "up", "last_trade_price": 106.98, "last_trade_time": "2026-11-13T10:42:12", "percent_change": 2.15326, "prev_day_close": 104.725002288818}, {"option": "BRKB270115P00490000", "bid": 0.42, "bid_size": 36.0, "ask": 0.62, "ask_size": 1.0, "iv": 0.243, "open_interest": 3462.0, "volume": 96.0, "delta": -0.0245, "gamma": 0.001, "vega": 0.1496, "theta": -0.0269, "rho": -0.024, "theo": 0.5596, "change": -0.07, "open": 0.57, "high": 0.61, "low": 0.46, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-13T15:45:05", "percent_change": -11.2903, "prev_day_close": 0.620000004768372}, {"option": "BRKB270115C00500000", "bid": 95.3, "bid_size": 73.0, "ask": 98.05, "ask_size": 4.0, "iv": 0.2296, "open_interest": 11872.0, "volume": 11.0, "delta": 0.9661, "gamma": 0.0012, "vega": 0.1872, "theta": -0.0325, "rho": 0.8348, "theo": 96.7524, "change": 1.33, "open": 96.22, "high": 99.75, "low": 96.13, "tick": "down", "last_trade_price": 96.13, "last_trade_time": "2026-11-13T14:48:49", "percent_change": 1.40295, "prev_day_close": 94.7999992370606}, {"option": "BRKB270115P00500000", "bid": 0.65, "bid_size": 1.0, "ask": 0.97, "ask_size": 105.0, "iv": 0.2393, "open_interest": 4737.0, "volume": 160.0, "delta": -0.0327, "gamma": 0.0013, "vega": 0.1885, "theta": -0.033, "rho": -0.0318, "theo": 0.7464, "change": -0.07, "open": 0.69, "high": 0.78, "low": 0.64, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-13T15:49:19", "percent_change": -9.09091, "prev_day_close": 0.770000010728836}, {"option": "BRKB270115C00510000", "bid": 85.55, "bid_size": 68.0, "ask": 88.45, "ask_size": 6.0, "iv": 0.2195, "open_interest": 8457.0, "volume": 1.0, "delta": 0.9551, "gamma": 0.0016, "vega": 0.2365, "theta": -0.0397, "rho": 0.8405, "theo": 87.0888, "change": 2.05, "open": 87.55, "high": 87.55, "low": 87.55, "tick": "up", "last_trade_price": 87.55, "last_trade_time": "2026-11-13T09:30:38", "percent_change": 2.39766, "prev_day_close": 85.5}, {"option": "BRKB270115P00510000", "bid": 0.43, "bid_size": 83.0, "ask": 1.45, "ask_size": 68.0, "iv": 0.223, "open_interest": 1988.0, "volume": 5.0, "delta": -0.0439, "gamma": 0.0017, "vega": 0.2388, "theta": -0.0403, "rho": -0.0426, "theo": 1.0054, "change": 0.13, "open": 0.94, "high": 1.25, "low": 0.94, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-13T15:33:02", "percent_change": 11.6071, "prev_day_close": 1.12000000476837}, {"option": "BRKB270115C00520000", "bid": 76.65, "bid_size": 26.0, "ask": 78.9, "ask_size": 4.0, "iv": 0.2249, "open_interest": 8064.0, "volume": 45.0, "delta": 0.9401, "gamma": 0.0022, "vega": 0.2982, "theta": -0.0485, "rho": 0.8417, "theo": 77.5268, "change": 0.92, "open": 78.5, "high": 80.4, "low": 76.55, "tick": "no_change", "last_trade_price": 76.87, "last_trade_time": "2026-11-13T15:19:21", "percent_change": 1.21132, "prev_day_close": 75.9500007629394}, {"option": "BRKB270115P00520000", "bid": 1.05, "bid_size": 43.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.2132, "open_interest": 2596.0, "volume": 67.0, "delta": -0.0592, "gamma": 0.0022, "vega": 0.3027, "theta": -0.0493, "rho": -0.0572, "theo": 1.3671, "change": -0.045, "open": 1.31, "high": 1.4, "low": 1.2, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-13T14:27:23", "percent_change": -3.13589, "prev_day_close": 1.43500000238419}, {"option": "BRKB270115C00530000", "bid": 66.6, "bid_size": 121.0, "ask": 69.5, "ask_size": 5.0, "iv": 0.2059, "open_interest": 4015.0, "volume": 51.0, "delta": 0.9196, "gamma": 0.0029, "vega": 0.3743, "theta": -0.0589, "rho": 0.837, "theo": 68.1102, "change": 1.58, "open": 69.15, "high": 69.32, "low": 67.4, "tick": "up", "last_trade_price": 68.13, "last_trade_time": "2026-11-13T14:02:48", "percent_change": 2.37416, "prev_day_close": 66.5499992370606}, {"option": "BRKB270115P00530000", "bid": 1.5, "bid_size": 19.0, "ask": 2.24, "ask_size": 34.0, "iv": 0.2073, "open_interest": 1303.0, "volume": 15.0, "delta": -0.0801, "gamma": 0.0029, "vega": 0.3798, "theta": -0.0599, "rho": -0.0769, "theo": 1.8784, "change": -0.085, "open": 1.9, "high": 2.04, "low": 1.77, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-13T15:43:21", "percent_change": -4.0, "prev_day_close": 2.125}, {"option": "BRKB270115C00540000", "bid": 57.5, "bid_size": 46.0, "ask": 60.3, "ask_size": 6.0, "iv": 0.198, "open_interest": 5724.0, "volume": 29.0, "delta": 0.8917, "gamma": 0.0037, "vega": 0.4655, "theta": -0.0709, "rho": 0.8243, "theo": 58.9015, "change": 1.63, "open": 60.41, "high": 61.0, "low": 59.11, "tick": "down", "last_trade_price": 59.13, "last_trade_time": "2026-11-13T14:01:30", "percent_change": 2.83478, "prev_day_close": 57.5}, {"option": "BRKB270115P00540000", "bid": 2.23, "bid_size": 103.0, "ask": 3.45, "ask_size": 147.0, "iv": 0.2042, "open_interest": 1200.0, "volume": 39.0, "delta": -0.1086, "gamma": 0.0038, "vega": 0.472, "theta": -0.0724, "rho": -0.1032, "theo": 2.6023, "change": 0.1, "open": 2.5, "high": 2.96, "low": 2.38, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-13T15:41:16", "percent_change": 3.49651, "prev_day_close": 2.85999989509582}, {"option": "BRKB270115C00550000", "bid": 48.55, "bid_size": 154.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.1874, "open_interest": 6634.0, "volume": 44.0, "delta": 0.8544, "gamma": 0.0048, "vega": 0.5705, "theta": -0.0843, "rho": 0.8012, "theo": 49.9877, "change": 0.9, "open": 52.03, "high": 52.15, "low": 49.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-11-13T14:23:35", "percent_change": 1.84049, "prev_day_close": 48.8999996185303}, {"option": "BRKB270115P00550000", "bid": 3.25, "bid_size": 29.0, "ask": 4.7, "ask_size": 90.0, "iv": 0.1973, "open_interest": 1417.0, "volume": 102.0, "delta": -0.1469, "gamma": 0.0049, "vega": 0.5783, "theta": -0.0863, "rho": -0.1378, "theo": 3.6288, "change": -0.425, "open": 3.55, "high": 3.95, "low": 3.3, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-13T15:55:23", "percent_change": -10.4294, "prev_day_close": 4.07499992847443}, {"option": "BRKB270115C00560000", "bid": 40.0, "bid_size": 83.0, "ask": 42.55, "ask_size": 1.0, "iv": 0.181, "open_interest": 2991.0, "volume": 176.0, "delta": 0.8053, "gamma": 0.006, "vega": 0.6846, "theta": -0.0983, "rho": 0.7651, "theo": 41.4854, "change": -0.225, "open": 43.31, "high": 43.5, "low": 40.03, "tick": "no_change", "last_trade_price": 40.15, "last_trade_time": "2026-11-13T15:41:19", "percent_change": -0.557276, "prev_day_close": 40.375}, {"option": "BRKB270115P00560000", "bid": 4.8, "bid_size": 13.0, "ask": 5.55, "ask_size": 16.0, "iv": 0.1856, "open_interest": 717.0, "volume": 48.0, "delta": -0.1974, "gamma": 0.0062, "vega": 0.6946, "theta": -0.101, "rho": -0.1821, "theo": 5.0785, "change": -0.675, "open": 4.9, "high": 5.7, "low": 4.9, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-13T15:56:17", "percent_change": -11.8943, "prev_day_close": 5.67500019073486}, {"option": "BRKB270115C00570000", "bid": 33.1, "bid_size": 40.0, "ask": 34.55, "ask_size": 4.0, "iv": 0.1814, "open_interest": 3399.0, "volume": 18.0, "delta": 0.7426, "gamma": 0.0073, "vega": 0.7983, "theta": -0.1117, "rho": 0.714, "theo": 33.5421, "change": 1.135, "open": 34.88, "high": 35.45, "low": 32.45, "tick": "up", "last_trade_price": 33.66, "last_trade_time": "2026-11-13T15:57:15", "percent_change": 3.48962, "prev_day_close": 32.5250005722046}, {"option": "BRKB270115P00570000", "bid": 6.25, "bid_size": 164.0, "ask": 8.5, "ask_size": 83.0, "iv": 0.1812, "open_interest": 667.0, "volume": 123.0, "delta": -0.2622, "gamma": 0.0075, "vega": 0.807, "theta": -0.1152, "rho": -0.2357, "theo": 7.1082, "change": 0.0, "open": 7.3, "high": 7.9, "low": 6.6, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-13T15:33:10", "percent_change": -1.20718e-06, "prev_day_close": 7.90000009536743}, {"option": "BRKB270115C00580000", "bid": 25.15, "bid_size": 106.0, "ask": 27.75, "ask_size": 39.0, "iv": 0.1739, "open_interest": 2580.0, "volume": 36.0, "delta": 0.6661, "gamma": 0.0085, "vega": 0.8971, "theta": -0.1225, "rho": 0.647, "theo": 26.3269, "change": 0.665, "open": 27.37, "high": 27.75, "low": 25.95, "tick": "up", "last_trade_price": 26.24, "last_trade_time": "2026-11-13T15:54:30", "percent_change": 2.6002, "prev_day_close": 25.5749998092651}, {"option": "BRKB270115P00580000", "bid": 9.35, "bid_size": 11.0, "ask": 10.15, "ask_size": 18.0, "iv": 0.1709, "open_interest": 1411.0, "volume": 144.0, "delta": -0.3418, "gamma": 0.0088, "vega": 0.9028, "theta": -0.1272, "rho": -0.2944, "theo": 9.8925, "change": -0.625, "open": 10.55, "high": 10.95, "low": 9.45, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-13T15:59:04", "percent_change": -5.80047, "prev_day_close": 10.7750000953674}, {"option": "BRKB270115C00590000", "bid": 18.85, "bid_size": 98.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.1676, "open_interest": 1841.0, "volume": 70.0, "delta": 0.5774, "gamma": 0.0094, "vega": 0.9632, "theta": -0.1288, "rho": 0.5653, "theo": 19.9856, "change": -0.23, "open": 20.95, "high": 21.8, "low": 19.02, "tick": "down", "last_trade_price": 19.02, "last_trade_time": "2026-11-13T15:41:27", "percent_change": -1.19481, "prev_day_close": 19.25}, {"option": "BRKB270115P00590000", "bid": 12.5, "bid_size": 159.0, "ask": 15.45, "ask_size": 203.0, "iv": 0.172, "open_interest": 312.0, "volume": 154.0, "delta": -0.4345, "gamma": 0.0098, "vega": 0.9632, "theta": -0.135, "rho": -0.3573, "theo": 13.6088, "change": -0.525, "open": 13.43, "high": 14.25, "low": 12.75, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-13T14:48:43", "percent_change": -3.58974, "prev_day_close": 14.625}, {"option": "BRKB270115C00600000", "bid": 13.45, "bid_size": 213.0, "ask": 15.55, "ask_size": 12.0, "iv": 0.1631, "open_interest": 4423.0, "volume": 527.0, "delta": 0.4819, "gamma": 0.0097, "vega": 0.9807, "theta": -0.1288, "rho": 0.4749, "theo": 14.692, "change": 0.385, "open": 15.0, "high": 16.45, "low": 14.2, "tick": "up", "last_trade_price": 14.71, "last_trade_time": "2026-11-13T15:56:46", "percent_change": 2.68761, "prev_day_close": 14.3250002861023}, {"option": "BRKB270115P00600000", "bid": 17.2, "bid_size": 123.0, "ask": 20.2, "ask_size": 167.0, "iv": 0.1682, "open_interest": 99.0, "volume": 52.0, "delta": -0.5356, "gamma": 0.0104, "vega": 0.9688, "theta": -0.1368, "rho": -0.4127, "theo": 18.4015, "change": -0.725, "open": 18.5, "high": 19.25, "low": 17.45, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-13T15:19:38", "percent_change": -3.67554, "prev_day_close": 19.7249994277954}, {"option": "BRKB270115C00610000", "bid": 9.5, "bid_size": 65.0, "ask": 10.95, "ask_size": 12.0, "iv": 0.1606, "open_interest": 1010.0, "volume": 110.0, "delta": 0.3865, "gamma": 0.0095, "vega": 0.9443, "theta": -0.1222, "rho": 0.3829, "theo": 10.4657, "change": 0.025, "open": 11.0, "high": 11.6, "low": 9.8, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-13T15:45:02", "percent_change": 0.250628, "prev_day_close": 9.97499990463257}, {"option": "BRKB270115P00610000", "bid": 23.25, "bid_size": 11.0, "ask": 26.05, "ask_size": 69.0, "iv": 0.1669, "open_interest": 18.0, "volume": 15.0, "delta": -0.6378, "gamma": 0.0102, "vega": 0.9125, "theta": -0.1321, "rho": -0.4418, "theo": 24.3085, "change": -2.05, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-11-13T12:45:24", "percent_change": -8.02348, "prev_day_close": 25.5500001907349}, {"option": "BRKB270115C00620000", "bid": 6.4, "bid_size": 55.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.1582, "open_interest": 2881.0, "volume": 61.0, "delta": 0.2983, "gamma": 0.0086, "vega": 0.86, "theta": -0.11, "rho": 0.2962, "theo": 7.2545, "change": 0.25, "open": 7.8, "high": 8.1, "low": 6.7, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-11-13T15:59:33", "percent_change": 3.62319, "prev_day_close": 6.89999985694885}, {"option": "BRKB270115P00620000", "bid": 30.05, "bid_size": 11.0, "ask": 32.9, "ask_size": 68.0, "iv": 0.1644, "open_interest": 27.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0096, "vega": 0.7981, "theta": -0.122, "rho": -0.436, "theo": 31.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-11-12T10:05:42", "percent_change": 0.0, "prev_day_close": 32.9499988555908}, {"option": "BRKB270115C00630000", "bid": 4.0, "bid_size": 61.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1567, "open_interest": 1007.0, "volume": 154.0, "delta": 0.2228, "gamma": 0.0074, "vega": 0.7452, "theta": -0.0945, "rho": 0.2217, "theo": 4.9303, "change": -0.225, "open": 4.65, "high": 5.4, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-13T15:39:35", "percent_change": -4.91803, "prev_day_close": 4.57500004768372}, {"option": "BRKB270115P00630000", "bid": 38.1, "bid_size": 11.0, "ask": 40.9, "ask_size": 66.0, "iv": 0.1659, "open_interest": 15.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0085, "vega": 0.6358, "theta": -0.1089, "rho": -0.3864, "theo": 39.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-11-12T10:07:39", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "BRKB270115C00640000", "bid": 2.85, "bid_size": 8.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.16, "open_interest": 242.0, "volume": 127.0, "delta": 0.1618, "gamma": 0.006, "vega": 0.6184, "theta": -0.0779, "rho": 0.1612, "theo": 3.2965, "change": 0.14, "open": 3.15, "high": 3.25, "low": 2.96, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-13T15:59:23", "percent_change": 4.947, "prev_day_close": 2.82999992370606}, {"option": "BRKB270115P00640000", "bid": 47.0, "bid_size": 12.0, "ask": 49.8, "ask_size": 71.0, "iv": 0.1714, "open_interest": 0.0, "volume": 1.0, "delta": -0.8922, "gamma": 0.0073, "vega": 0.4474, "theta": -0.0954, "rho": -0.2997, "theo": 48.0623, "change": -2.6, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-13T12:39:46", "percent_change": -5.18962, "prev_day_close": 50.1000003814697}, {"option": "BRKB270115C00650000", "bid": 1.67, "bid_size": 29.0, "ask": 2.29, "ask_size": 47.0, "iv": 0.1613, "open_interest": 501.0, "volume": 72.0, "delta": 0.115, "gamma": 0.0047, "vega": 0.4952, "theta": -0.0621, "rho": 0.1145, "theo": 2.1814, "change": 0.065, "open": 2.07, "high": 2.21, "low": 1.82, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-13T15:44:34", "percent_change": 3.44828, "prev_day_close": 1.88499999046326}, {"option": "BRKB270115P00650000", "bid": 56.4, "bid_size": 12.0, "ask": 59.3, "ask_size": 77.0, "iv": 0.1815, "open_interest": 2.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0054, "vega": 0.2584, "theta": -0.0751, "rho": -0.1696, "theo": 57.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-11-12T15:33:16", "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "BRKB270115C00660000", "bid": 1.12, "bid_size": 13.0, "ask": 1.57, "ask_size": 54.0, "iv": 0.1653, "open_interest": 788.0, "volume": 35.0, "delta": 0.0807, "gamma": 0.0036, "vega": 0.3863, "theta": -0.0483, "rho": 0.0802, "theo": 1.4409, "change": 0.205, "open": 1.37, "high": 1.45, "low": 1.12, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-13T15:05:35", "percent_change": 17.0124, "prev_day_close": 1.2049999833107}, {"option": "BRKB270115P00660000", "bid": 66.05, "bid_size": 7.0, "ask": 69.25, "ask_size": 70.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0029, "vega": 0.106, "theta": -0.0375, "rho": -0.0649, "theo": 67.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.02, "last_trade_time": "2026-10-26T15:48:50", "percent_change": 0.0, "prev_day_close": 69.875}, {"option": "BRKB270115C00670000", "bid": 0.68, "bid_size": 41.0, "ask": 0.99, "ask_size": 47.0, "iv": 0.1663, "open_interest": 772.0, "volume": 32.0, "delta": 0.0562, "gamma": 0.0027, "vega": 0.2954, "theta": -0.0369, "rho": 0.0557, "theo": 0.9522, "change": 0.09, "open": 0.9, "high": 0.92, "low": 0.8, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-13T15:01:11", "percent_change": 11.3924, "prev_day_close": 0.78999999165535}, {"option": "BRKB270115P00670000", "bid": 76.2, "bid_size": 7.0, "ask": 79.25, "ask_size": 76.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.001, "vega": 0.028, "theta": -0.0084, "rho": -0.0114, "theo": 77.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7250022888184}, {"option": "BRKB270115C00680000", "bid": 0.42, "bid_size": 20.0, "ask": 0.68, "ask_size": 17.0, "iv": 0.1696, "open_interest": 188.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.002, "vega": 0.2228, "theta": -0.0279, "rho": 0.0385, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-12T11:22:25", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BRKB270115P00680000", "bid": 86.25, "bid_size": 6.0, "ask": 89.25, "ask_size": 76.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": 0.0, "theo": 87.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.625}, {"option": "BRKB270115C00690000", "bid": 0.37, "bid_size": 5.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.178, "open_interest": 445.0, "volume": 14.0, "delta": 0.0269, "gamma": 0.0014, "vega": 0.1665, "theta": -0.0208, "rho": 0.0266, "theo": 0.4207, "change": -0.04, "open": 0.4, "high": 0.41, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-13T15:57:45", "percent_change": -8.88889, "prev_day_close": 0.449999988079071}, {"option": "BRKB270115P00690000", "bid": 96.55, "bid_size": 7.0, "ask": 99.2, "ask_size": 71.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.14, "last_trade_time": "2025-04-17T11:07:22", "percent_change": 0.0, "prev_day_close": 99.8250007629394}, {"option": "BRKB270115C00700000", "bid": 0.17, "bid_size": 76.0, "ask": 0.47, "ask_size": 101.0, "iv": 0.1838, "open_interest": 437.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.001, "vega": 0.1236, "theta": -0.0155, "rho": 0.0184, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-12T14:43:42", "percent_change": 0.0, "prev_day_close": 0.354999996721745}, {"option": "BRKB270115P00700000", "bid": 106.35, "bid_size": 6.0, "ask": 109.25, "ask_size": 76.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-10-23T13:10:03", "percent_change": 0.0, "prev_day_close": 109.850002288818}, {"option": "BRKB270115C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 203.0, "iv": 0.2017, "open_interest": 221.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0007, "vega": 0.0914, "theta": -0.0115, "rho": 0.0127, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T09:49:52", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "BRKB270115P00710000", "bid": 115.8, "bid_size": 1.0, "ask": 119.25, "ask_size": 71.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.22, "last_trade_time": "2026-10-22T15:56:15", "percent_change": 0.0, "prev_day_close": 119.875}, {"option": "BRKB270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 216.0, "iv": 0.2134, "open_interest": 153.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0005, "vega": 0.0677, "theta": -0.0085, "rho": 0.0089, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T10:08:49", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "BRKB270115P00720000", "bid": 125.85, "bid_size": 1.0, "ask": 129.25, "ask_size": 71.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.7, "last_trade_time": "2026-08-05T09:33:04", "percent_change": 0.0, "prev_day_close": 129.574996948242}, {"option": "BRKB270115C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 30.0, "iv": 0.207, "open_interest": 291.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0496, "theta": -0.0063, "rho": 0.0061, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T13:18:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRKB270115P00730000", "bid": 135.9, "bid_size": 1.0, "ask": 139.25, "ask_size": 72.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.549995422363}, {"option": "BRKB270115C00740000", "bid": 0.01, "bid_size": 3.0, "ask": 0.47, "ask_size": 167.0, "iv": 0.2279, "open_interest": 524.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0367, "theta": -0.0046, "rho": 0.0043, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T10:08:56", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "BRKB270115P00740000", "bid": 145.65, "bid_size": 3.0, "ask": 149.25, "ask_size": 72.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.6, "last_trade_time": "2025-05-05T11:36:44", "percent_change": 0.0, "prev_day_close": 149.875}, {"option": "BRKB270115C00750000", "bid": 0.08, "bid_size": 1.0, "ask": 0.32, "ask_size": 4.0, "iv": 0.2198, "open_interest": 4977.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0272, "theta": -0.0034, "rho": 0.003, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T13:01:11", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "BRKB270115P00750000", "bid": 155.6, "bid_size": 2.0, "ask": 159.25, "ask_size": 71.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 157.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.0, "last_trade_time": "2025-11-26T09:46:30", "percent_change": 0.0, "prev_day_close": 159.824996948242}, {"option": "BRKB270219C00300000", "bid": 294.3, "bid_size": 1.0, "ask": 298.25, "ask_size": 2.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.0226, "theta": -0.0052, "rho": 0.7909, "theo": 295.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 113.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0228, "theta": -0.0052, "rho": -0.0036, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00310000", "bid": 284.4, "bid_size": 1.0, "ask": 288.15, "ask_size": 1.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.0256, "theta": -0.0056, "rho": 0.8168, "theo": 286.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 113.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0257, "theta": -0.0057, "rho": -0.0041, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00320000", "bid": 274.55, "bid_size": 1.0, "ask": 278.3, "ask_size": 1.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0289, "theta": -0.0062, "rho": 0.8427, "theo": 276.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 116.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.029, "theta": -0.0062, "rho": -0.0047, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00330000", "bid": 264.65, "bid_size": 1.0, "ask": 268.45, "ask_size": 1.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0328, "theta": -0.0068, "rho": 0.8685, "theo": 266.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.033, "theta": -0.0068, "rho": -0.0054, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00340000", "bid": 254.8, "bid_size": 1.0, "ask": 258.6, "ask_size": 1.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0374, "theta": -0.0075, "rho": 0.8941, "theo": 256.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 109.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0377, "theta": -0.0075, "rho": -0.0062, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00350000", "bid": 244.95, "bid_size": 1.0, "ask": 248.8, "ask_size": 1.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0426, "theta": -0.0082, "rho": 0.9196, "theo": 246.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 107.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0429, "theta": -0.0083, "rho": -0.0072, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00360000", "bid": 235.05, "bid_size": 1.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0486, "theta": -0.0091, "rho": 0.9449, "theo": 236.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 104.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.049, "theta": -0.0092, "rho": -0.0084, "theo": 0.2109, "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": 0.0}, {"option": "BRKB270219C00370000", "bid": 225.25, "bid_size": 45.0, "ask": 229.0, "ask_size": 1.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.0557, "theta": -0.0101, "rho": 0.97, "theo": 226.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 120.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0562, "theta": -0.0102, "rho": -0.0097, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00380000", "bid": 215.4, "bid_size": 40.0, "ask": 219.25, "ask_size": 1.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.064, "theta": -0.0112, "rho": 0.9947, "theo": 217.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 112.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0647, "theta": -0.0113, "rho": -0.0114, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00390000", "bid": 205.5, "bid_size": 1.0, "ask": 209.45, "ask_size": 1.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0737, "theta": -0.0124, "rho": 1.0192, "theo": 207.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 120.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0743, "theta": -0.0126, "rho": -0.0133, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00400000", "bid": 195.65, "bid_size": 1.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.085, "theta": -0.0139, "rho": 1.0432, "theo": 197.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 112.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0857, "theta": -0.014, "rho": -0.0156, "theo": 0.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00410000", "bid": 185.8, "bid_size": 1.0, "ask": 189.55, "ask_size": 1.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0003, "vega": 0.0984, "theta": -0.0155, "rho": 1.0667, "theo": 187.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 120.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.0996, "theta": -0.0157, "rho": -0.0185, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00420000", "bid": 176.0, "bid_size": 1.0, "ask": 179.8, "ask_size": 1.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0004, "vega": 0.1141, "theta": -0.0174, "rho": 1.0896, "theo": 177.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 112.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.1152, "theta": -0.0176, "rho": -0.0219, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00430000", "bid": 166.15, "bid_size": 1.0, "ask": 169.9, "ask_size": 1.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0004, "vega": 0.1325, "theta": -0.0196, "rho": 1.1117, "theo": 167.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 122.0, "iv": 0.3393, "open_interest": 0.0, "volume": 1.0, "delta": -0.0168, "gamma": 0.0004, "vega": 0.134, "theta": -0.0198, "rho": -0.0261, "theo": 0.5883, "change": 0.7, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-13T11:02:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00440000", "bid": 156.4, "bid_size": 48.0, "ask": 160.2, "ask_size": 1.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0005, "vega": 0.1545, "theta": -0.022, "rho": 1.1328, "theo": 158.2196, "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": 0.0}, {"option": "BRKB270219P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 119.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0005, "vega": 0.1562, "theta": -0.0223, "rho": -0.0313, "theo": 0.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00450000", "bid": 146.6, "bid_size": 35.0, "ask": 150.45, "ask_size": 5.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0006, "vega": 0.1802, "theta": -0.0248, "rho": 1.1526, "theo": 148.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 112.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0006, "vega": 0.1816, "theta": -0.0252, "rho": -0.0372, "theo": 0.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00460000", "bid": 136.85, "bid_size": 42.0, "ask": 140.55, "ask_size": 10.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0008, "vega": 0.2107, "theta": -0.0281, "rho": 1.171, "theo": 138.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00460000", "bid": 0.17, "bid_size": 79.0, "ask": 2.65, "ask_size": 118.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0008, "vega": 0.2133, "theta": -0.0285, "rho": -0.045, "theo": 0.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00470000", "bid": 127.15, "bid_size": 37.0, "ask": 130.95, "ask_size": 1.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0009, "vega": 0.2468, "theta": -0.0318, "rho": 1.1872, "theo": 129.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00470000", "bid": 0.22, "bid_size": 99.0, "ask": 2.83, "ask_size": 124.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.001, "vega": 0.2494, "theta": -0.0323, "rho": -0.0545, "theo": 1.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00480000", "bid": 117.45, "bid_size": 1.0, "ask": 121.2, "ask_size": 1.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0011, "vega": 0.2892, "theta": -0.036, "rho": 1.2011, "theo": 119.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00480000", "bid": 0.28, "bid_size": 112.0, "ask": 3.05, "ask_size": 116.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0012, "vega": 0.2929, "theta": -0.0366, "rho": -0.066, "theo": 1.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00490000", "bid": 107.85, "bid_size": 1.0, "ask": 111.7, "ask_size": 10.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0014, "vega": 0.3392, "theta": -0.0408, "rho": 1.2116, "theo": 109.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00490000", "bid": 0.37, "bid_size": 116.0, "ask": 3.25, "ask_size": 111.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0014, "vega": 0.3427, "theta": -0.0416, "rho": -0.0805, "theo": 1.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00500000", "bid": 98.4, "bid_size": 23.0, "ask": 102.3, "ask_size": 1.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0017, "vega": 0.3977, "theta": -0.0463, "rho": 1.2184, "theo": 100.4001, "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": 0.0}, {"option": "BRKB270219P00500000", "bid": 0.5, "bid_size": 117.0, "ask": 3.65, "ask_size": 113.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0017, "vega": 0.4029, "theta": -0.0472, "rho": -0.099, "theo": 2.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00510000", "bid": 89.0, "bid_size": 25.0, "ask": 92.8, "ask_size": 6.0, "iv": 0.2271, "open_interest": 0.0, "volume": 4.0, "delta": 0.9194, "gamma": 0.0021, "vega": 0.4654, "theta": -0.0524, "rho": 1.22, "theo": 91.0187, "change": 89.31, "open": 89.31, "high": 89.31, "low": 89.31, "tick": "up", "last_trade_price": 89.31, "last_trade_time": "2026-11-13T15:40:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00510000", "bid": 1.5, "bid_size": 62.0, "ask": 4.1, "ask_size": 116.0, "iv": 0.2332, "open_interest": 0.0, "volume": 1.0, "delta": -0.0805, "gamma": 0.0021, "vega": 0.4704, "theta": -0.0535, "rho": -0.1209, "theo": 2.6417, "change": 1.9, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-13T09:55:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00520000", "bid": 79.7, "bid_size": 1.0, "ask": 83.6, "ask_size": 10.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0025, "vega": 0.5438, "theta": -0.0591, "rho": 1.2151, "theo": 81.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00520000", "bid": 0.98, "bid_size": 118.0, "ask": 4.4, "ask_size": 118.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0026, "vega": 0.5506, "theta": -0.0606, "rho": -0.1486, "theo": 3.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00530000", "bid": 70.7, "bid_size": 1.0, "ask": 74.45, "ask_size": 11.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0031, "vega": 0.6316, "theta": -0.0665, "rho": 1.2026, "theo": 72.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00530000", "bid": 1.68, "bid_size": 121.0, "ask": 5.55, "ask_size": 121.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0032, "vega": 0.6414, "theta": -0.0683, "rho": -0.1835, "theo": 4.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00540000", "bid": 61.95, "bid_size": 1.0, "ask": 65.7, "ask_size": 1.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0037, "vega": 0.729, "theta": -0.0743, "rho": 1.1801, "theo": 63.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00540000", "bid": 2.94, "bid_size": 127.0, "ask": 6.7, "ask_size": 127.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0038, "vega": 0.7389, "theta": -0.0766, "rho": -0.2239, "theo": 5.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00550000", "bid": 53.5, "bid_size": 1.0, "ask": 56.95, "ask_size": 10.0, "iv": 0.195, "open_interest": 0.0, "volume": 8.0, "delta": 0.8125, "gamma": 0.0044, "vega": 0.8338, "theta": -0.0824, "rho": 1.1458, "theo": 55.333, "change": 53.15, "open": 53.15, "high": 53.15, "low": 53.15, "tick": "up", "last_trade_price": 53.15, "last_trade_time": "2026-11-13T13:58:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00550000", "bid": 4.4, "bid_size": 138.0, "ask": 8.1, "ask_size": 137.0, "iv": 0.1932, "open_interest": 0.0, "volume": 1.0, "delta": -0.1911, "gamma": 0.0046, "vega": 0.8441, "theta": -0.0853, "rho": -0.2747, "theo": 6.5555, "change": 6.49, "open": 6.49, "high": 6.49, "low": 6.49, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-13T15:22:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00560000", "bid": 45.45, "bid_size": 1.0, "ask": 48.85, "ask_size": 16.0, "iv": 0.189, "open_interest": 0.0, "volume": 4.0, "delta": 0.7688, "gamma": 0.0052, "vega": 0.941, "theta": -0.0902, "rho": 1.0981, "theo": 47.1818, "change": 47.17, "open": 48.4, "high": 48.4, "low": 46.0, "tick": "down", "last_trade_price": 47.17, "last_trade_time": "2026-11-13T14:19:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00560000", "bid": 6.4, "bid_size": 145.0, "ask": 10.0, "ask_size": 145.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0054, "vega": 0.9522, "theta": -0.0939, "rho": -0.3327, "theo": 8.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00570000", "bid": 37.85, "bid_size": 1.0, "ask": 41.45, "ask_size": 12.0, "iv": 0.1844, "open_interest": 0.0, "volume": 1.0, "delta": 0.7166, "gamma": 0.006, "vega": 1.0433, "theta": -0.0972, "rho": 1.0355, "theo": 39.5168, "change": 38.75, "open": 38.75, "high": 38.75, "low": 38.75, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-11-13T10:21:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00570000", "bid": 9.55, "bid_size": 13.0, "ask": 11.7, "ask_size": 44.0, "iv": 0.1835, "open_interest": 0.0, "volume": 1.0, "delta": -0.2918, "gamma": 0.0062, "vega": 1.0546, "theta": -0.1019, "rho": -0.3995, "theo": 10.6302, "change": 11.0, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-13T15:51:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00580000", "bid": 30.85, "bid_size": 1.0, "ask": 33.95, "ask_size": 14.0, "iv": 0.1771, "open_interest": 0.0, "volume": 2.0, "delta": 0.6558, "gamma": 0.0067, "vega": 1.1316, "theta": -0.1026, "rho": 0.9576, "theo": 32.4496, "change": 31.91, "open": 31.91, "high": 31.91, "low": 31.91, "tick": "up", "last_trade_price": 31.91, "last_trade_time": "2026-11-13T14:50:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00580000", "bid": 12.1, "bid_size": 72.0, "ask": 15.2, "ask_size": 123.0, "iv": 0.1788, "open_interest": 0.0, "volume": 1.0, "delta": -0.3564, "gamma": 0.0071, "vega": 1.1399, "theta": -0.1087, "rho": -0.4711, "theo": 13.556, "change": 14.0, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-13T14:19:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00590000", "bid": 24.55, "bid_size": 1.0, "ask": 27.65, "ask_size": 12.0, "iv": 0.1728, "open_interest": 0.0, "volume": 3.0, "delta": 0.5874, "gamma": 0.0073, "vega": 1.195, "theta": -0.1058, "rho": 0.8654, "theo": 26.0912, "change": 26.25, "open": 27.16, "high": 27.16, "low": 26.25, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-11-13T14:07:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00590000", "bid": 16.05, "bid_size": 15.0, "ask": 19.05, "ask_size": 93.0, "iv": 0.1759, "open_interest": 0.0, "volume": 2.0, "delta": -0.4298, "gamma": 0.0078, "vega": 1.1952, "theta": -0.1134, "rho": -0.5423, "theo": 17.2393, "change": 17.0, "open": 16.4, "high": 17.0, "low": 16.4, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-13T12:52:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00600000", "bid": 18.9, "bid_size": 1.0, "ask": 22.25, "ask_size": 14.0, "iv": 0.1698, "open_interest": 0.0, "volume": 5.0, "delta": 0.5134, "gamma": 0.0076, "vega": 1.2233, "theta": -0.1061, "rho": 0.7619, "theo": 20.515, "change": 20.1, "open": 20.03, "high": 21.28, "low": 20.03, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-13T15:21:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00600000", "bid": 21.0, "bid_size": 12.0, "ask": 23.65, "ask_size": 123.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0083, "vega": 1.2084, "theta": -0.1156, "rho": -0.6013, "theo": 21.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00610000", "bid": 14.3, "bid_size": 93.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.1666, "open_interest": 0.0, "volume": 4.0, "delta": 0.4376, "gamma": 0.0076, "vega": 1.2104, "theta": -0.1031, "rho": 0.6532, "theo": 15.8184, "change": 15.2, "open": 15.57, "high": 15.57, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-13T15:33:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00610000", "bid": 26.25, "bid_size": 12.0, "ask": 29.1, "ask_size": 64.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.0085, "vega": 1.1693, "theta": -0.1149, "rho": -0.6372, "theo": 27.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00620000", "bid": 10.65, "bid_size": 65.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.1653, "open_interest": 0.0, "volume": 13.0, "delta": 0.3637, "gamma": 0.0074, "vega": 1.1563, "theta": -0.0971, "rho": 0.5455, "theo": 11.9792, "change": 12.0, "open": 11.63, "high": 12.0, "low": 10.97, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-13T15:55:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00620000", "bid": 32.55, "bid_size": 12.0, "ask": 35.3, "ask_size": 60.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0085, "vega": 1.0758, "theta": -0.1114, "rho": -0.6464, "theo": 33.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00630000", "bid": 7.0, "bid_size": 168.0, "ask": 9.65, "ask_size": 5.0, "iv": 0.1566, "open_interest": 0.0, "volume": 103.0, "delta": 0.2955, "gamma": 0.0068, "vega": 1.0681, "theta": -0.0887, "rho": 0.4446, "theo": 8.9415, "change": 8.45, "open": 9.35, "high": 9.35, "low": 7.35, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-13T15:42:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00630000", "bid": 39.55, "bid_size": 10.0, "ask": 42.6, "ask_size": 44.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0081, "vega": 0.9326, "theta": -0.1055, "rho": -0.6154, "theo": 41.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00640000", "bid": 4.7, "bid_size": 166.0, "ask": 7.75, "ask_size": 110.0, "iv": 0.16, "open_interest": 0.0, "volume": 4.0, "delta": 0.2356, "gamma": 0.0061, "vega": 0.9574, "theta": -0.0789, "rho": 0.3552, "theo": 6.6142, "change": 6.1, "open": 6.0, "high": 6.1, "low": 6.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-13T15:41:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00640000", "bid": 47.35, "bid_size": 11.0, "ask": 50.75, "ask_size": 66.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0076, "vega": 0.751, "theta": -0.0988, "rho": -0.5243, "theo": 49.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00650000", "bid": 2.73, "bid_size": 161.0, "ask": 6.25, "ask_size": 139.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0052, "vega": 0.8358, "theta": -0.0686, "rho": 0.279, "theo": 4.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00650000", "bid": 56.5, "bid_size": 10.0, "ask": 59.8, "ask_size": 75.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0069, "vega": 0.5408, "theta": -0.0918, "rho": -0.3931, "theo": 58.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00660000", "bid": 1.52, "bid_size": 141.0, "ask": 5.1, "ask_size": 150.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0044, "vega": 0.7144, "theta": -0.0584, "rho": 0.2166, "theo": 3.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00660000", "bid": 65.65, "bid_size": 10.0, "ask": 69.3, "ask_size": 76.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0053, "vega": 0.3118, "theta": -0.0791, "rho": -0.2135, "theo": 67.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00670000", "bid": 0.68, "bid_size": 138.0, "ask": 4.2, "ask_size": 127.0, "iv": 0.1652, "open_interest": 0.0, "volume": 1.0, "delta": 0.1103, "gamma": 0.0036, "vega": 0.6003, "theta": -0.0491, "rho": 0.1667, "theo": 2.6059, "change": 2.15, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-13T10:22:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00670000", "bid": 75.65, "bid_size": 1.0, "ask": 79.25, "ask_size": 70.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0029, "vega": 0.1328, "theta": -0.0391, "rho": -0.0661, "theo": 77.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00680000", "bid": 0.47, "bid_size": 130.0, "ask": 3.6, "ask_size": 122.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0029, "vega": 0.4984, "theta": -0.0408, "rho": 0.1279, "theo": 1.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00680000", "bid": 85.45, "bid_size": 1.0, "ask": 89.25, "ask_size": 71.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.001, "vega": 0.0412, "theta": 0.0, "rho": 0.0, "theo": 87.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00690000", "bid": 0.34, "bid_size": 108.0, "ask": 3.2, "ask_size": 120.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0024, "vega": 0.41, "theta": -0.0337, "rho": 0.098, "theo": 1.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00690000", "bid": 95.5, "bid_size": 1.0, "ask": 99.25, "ask_size": 71.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00700000", "bid": 0.25, "bid_size": 76.0, "ask": 2.85, "ask_size": 121.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0019, "vega": 0.3353, "theta": -0.0276, "rho": 0.0749, "theo": 1.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00700000", "bid": 105.5, "bid_size": 1.0, "ask": 109.25, "ask_size": 70.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00710000", "bid": 0.18, "bid_size": 41.0, "ask": 2.57, "ask_size": 132.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0015, "vega": 0.2735, "theta": -0.0226, "rho": 0.0574, "theo": 0.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00710000", "bid": 115.5, "bid_size": 1.0, "ask": 119.25, "ask_size": 70.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00720000", "bid": 0.14, "bid_size": 18.0, "ask": 2.53, "ask_size": 117.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0012, "vega": 0.2223, "theta": -0.0185, "rho": 0.0442, "theo": 0.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00720000", "bid": 125.45, "bid_size": 1.0, "ask": 129.25, "ask_size": 75.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00730000", "bid": 0.11, "bid_size": 13.0, "ask": 2.42, "ask_size": 108.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0009, "vega": 0.1806, "theta": -0.0151, "rho": 0.0341, "theo": 0.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00730000", "bid": 135.45, "bid_size": 1.0, "ask": 139.25, "ask_size": 70.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 112.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0008, "vega": 0.1468, "theta": -0.0123, "rho": 0.0264, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219P00740000", "bid": 145.5, "bid_size": 5.0, "ask": 149.25, "ask_size": 75.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270219C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 103.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0006, "vega": 0.1194, "theta": -0.0101, "rho": 0.0206, "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": 0.0}, {"option": "BRKB270219P00750000", "bid": 155.45, "bid_size": 1.0, "ask": 159.25, "ask_size": 70.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 157.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BRKB270319C00250000", "bid": 344.65, "bid_size": 41.0, "ask": 348.55, "ask_size": 2.0, "iv": 0.6005, "open_interest": 10.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0048, "theta": -0.0008, "rho": 0.8408, "theo": 346.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.01, "last_trade_time": "2026-07-08T10:12:56", "percent_change": 0.0, "prev_day_close": 344.225006103516}, {"option": "BRKB270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 114.0, "iv": 0.5818, "open_interest": 110.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0048, "theta": -0.0008, "rho": -0.0007, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-12T14:43:27", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "BRKB270319C00260000", "bid": 334.8, "bid_size": 50.0, "ask": 338.6, "ask_size": 1.0, "iv": 0.5656, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0058, "theta": -0.0009, "rho": 0.8743, "theo": 336.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.65, "last_trade_time": "2026-11-05T09:51:56", "percent_change": 0.0, "prev_day_close": 334.375}, {"option": "BRKB270319P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.6552, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0058, "theta": -0.0009, "rho": -0.0009, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-02T13:51:16", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BRKB270319C00270000", "bid": 325.0, "bid_size": 32.0, "ask": 328.65, "ask_size": 2.0, "iv": 0.5311, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0069, "theta": -0.001, "rho": 0.9078, "theo": 326.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.42, "last_trade_time": "2026-10-20T12:54:58", "percent_change": 0.0, "prev_day_close": 324.800003051758}, {"option": "BRKB270319P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 84.0, "iv": 0.6606, "open_interest": 25.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.007, "theta": -0.001, "rho": -0.0011, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-27T10:03:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270319C00280000", "bid": 315.15, "bid_size": 40.0, "ask": 318.85, "ask_size": 1.0, "iv": 0.5047, "open_interest": 15.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0084, "theta": -0.0012, "rho": 0.9412, "theo": 316.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 267.02, "last_trade_time": "2026-10-23T14:03:36", "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "BRKB270319P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 84.0, "iv": 0.6331, "open_interest": 23.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0084, "theta": -0.0012, "rho": -0.0013, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-10T15:58:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270319C00290000", "bid": 305.3, "bid_size": 49.0, "ask": 309.05, "ask_size": 1.0, "iv": 0.4934, "open_interest": 69.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0101, "theta": -0.0014, "rho": 0.9745, "theo": 306.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.2, "last_trade_time": "2026-04-29T14:50:08", "percent_change": 0.0, "prev_day_close": 304.924987792969}, {"option": "BRKB270319P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 0.6066, "open_interest": 12.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0101, "theta": -0.0014, "rho": -0.0016, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-15T09:32:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270319C00300000", "bid": 295.45, "bid_size": 55.0, "ask": 298.85, "ask_size": 7.0, "iv": 0.3244, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0121, "theta": -0.0017, "rho": 1.0078, "theo": 297.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.79, "last_trade_time": "2026-11-12T09:46:14", "percent_change": 0.0, "prev_day_close": 295.175003051758}, {"option": "BRKB270319P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 70.0, "iv": 0.5076, "open_interest": 71.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0122, "theta": -0.0017, "rho": -0.0019, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:31:34", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BRKB270319C00310000", "bid": 285.6, "bid_size": 40.0, "ask": 289.4, "ask_size": 1.0, "iv": 0.457, "open_interest": 33.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0146, "theta": -0.002, "rho": 1.0411, "theo": 287.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.76, "last_trade_time": "2026-08-11T09:51:41", "percent_change": 0.0, "prev_day_close": 285.475006103516}, {"option": "BRKB270319P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 0.5563, "open_interest": 11.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0148, "theta": -0.002, "rho": -0.0024, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-05T09:42:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270319C00320000", "bid": 275.8, "bid_size": 32.0, "ask": 279.7, "ask_size": 1.0, "iv": 0.4443, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0176, "theta": -0.0023, "rho": 1.0742, "theo": 277.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.0, "last_trade_time": "2026-08-14T12:06:05", "percent_change": 0.0, "prev_day_close": 275.675003051758}, {"option": "BRKB270319P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 83.0, "iv": 0.5326, "open_interest": 119.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0178, "theta": -0.0023, "rho": -0.0029, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-28T13:02:10", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BRKB270319C00330000", "bid": 265.95, "bid_size": 1.0, "ask": 269.65, "ask_size": 1.0, "iv": 0.3999, "open_interest": 5.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0213, "theta": -0.0027, "rho": 1.1071, "theo": 267.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.8, "last_trade_time": "2026-10-15T11:19:58", "percent_change": 0.0, "prev_day_close": 265.824996948242}, {"option": "BRKB270319P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.388, "open_interest": 140.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0214, "theta": -0.0027, "rho": -0.0036, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-28T13:01:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BRKB270319C00340000", "bid": 256.15, "bid_size": 31.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.4092, "open_interest": 4.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0257, "theta": -0.0032, "rho": 1.1399, "theo": 257.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.27, "last_trade_time": "2026-09-25T09:30:44", "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "BRKB270319P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 0.487, "open_interest": 25.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.026, "theta": -0.0032, "rho": -0.0044, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-20T11:04:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB270319C00350000", "bid": 246.35, "bid_size": 1.0, "ask": 250.05, "ask_size": 1.0, "iv": 0.3795, "open_interest": 12.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0312, "theta": -0.0038, "rho": 1.1725, "theo": 248.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.71, "last_trade_time": "2026-09-30T15:46:41", "percent_change": 0.0, "prev_day_close": 246.200004577637}, {"option": "BRKB270319P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 84.0, "iv": 0.4653, "open_interest": 136.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0314, "theta": -0.0038, "rho": -0.0055, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T11:25:10", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BRKB270319C00360000", "bid": 236.55, "bid_size": 2.0, "ask": 240.3, "ask_size": 2.0, "iv": 0.3592, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0376, "theta": -0.0044, "rho": 1.2048, "theo": 238.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.61, "last_trade_time": "2026-08-03T09:31:38", "percent_change": 0.0, "prev_day_close": 236.375}, {"option": "BRKB270319P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 71.0, "iv": 0.3686, "open_interest": 219.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.038, "theta": -0.0045, "rho": -0.0068, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T11:39:12", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "BRKB270319C00370000", "bid": 226.75, "bid_size": 1.0, "ask": 230.4, "ask_size": 1.0, "iv": 0.348, "open_interest": 3.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0456, "theta": -0.0052, "rho": 1.2368, "theo": 228.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-08-11T15:35:03", "percent_change": 0.0, "prev_day_close": 226.574996948242}, {"option": "BRKB270319P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 132.0, "iv": 0.374, "open_interest": 201.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0461, "theta": -0.0053, "rho": -0.0084, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:28:10", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "BRKB270319C00380000", "bid": 216.95, "bid_size": 2.0, "ask": 220.2, "ask_size": 2.0, "iv": 0.2969, "open_interest": 18.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0552, "theta": -0.0062, "rho": 1.2684, "theo": 218.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.22, "last_trade_time": "2026-10-22T15:39:58", "percent_change": 0.0, "prev_day_close": 216.550003051758}, {"option": "BRKB270319P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 210.0, "iv": 0.3468, "open_interest": 450.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0557, "theta": -0.0063, "rho": -0.0104, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T12:28:10", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BRKB270319C00390000", "bid": 207.1, "bid_size": 1.0, "ask": 210.95, "ask_size": 7.0, "iv": 0.3323, "open_interest": 5.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0668, "theta": -0.0073, "rho": 1.2994, "theo": 208.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.05, "last_trade_time": "2026-11-05T10:55:24", "percent_change": 0.0, "prev_day_close": 206.775001525879}, {"option": "BRKB270319P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 87.0, "iv": 0.3207, "open_interest": 168.0, "volume": 2.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0677, "theta": -0.0074, "rho": -0.0129, "theo": 0.2267, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-13T09:44:36", "percent_change": -28.5714, "prev_day_close": 0.349999994039536}, {"option": "BRKB270319C00395000", "bid": 202.25, "bid_size": 7.0, "ask": 205.95, "ask_size": 7.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0736, "theta": -0.008, "rho": 1.3147, "theo": 203.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.875}, {"option": "BRKB270319P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 174.0, "iv": 0.3252, "open_interest": 58.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0745, "theta": -0.0081, "rho": -0.0144, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T12:03:41", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BRKB270319C00400000", "bid": 197.3, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.311, "open_interest": 11.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.081, "theta": -0.0087, "rho": 1.3298, "theo": 199.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.15, "last_trade_time": "2026-10-30T14:32:49", "percent_change": 0.0, "prev_day_close": 197.300003051758}, {"option": "BRKB270319P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 113.0, "iv": 0.3354, "open_interest": 242.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.0818, "theta": -0.0088, "rho": -0.0161, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:11:38", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "BRKB270319C00405000", "bid": 192.45, "bid_size": 1.0, "ask": 196.25, "ask_size": 2.0, "iv": 0.3095, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.089, "theta": -0.0094, "rho": 1.3447, "theo": 194.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-09-11T14:58:08", "percent_change": 0.0, "prev_day_close": 192.074996948242}, {"option": "BRKB270319P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 112.0, "iv": 0.3202, "open_interest": 26.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0899, "theta": -0.0096, "rho": -0.0179, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T14:40:38", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "BRKB270319C00410000", "bid": 187.55, "bid_size": 1.0, "ask": 191.4, "ask_size": 2.0, "iv": 0.3071, "open_interest": 7.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0979, "theta": -0.0102, "rho": 1.3594, "theo": 189.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.55, "last_trade_time": "2026-11-06T10:58:14", "percent_change": 0.0, "prev_day_close": 187.199996948242}, {"option": "BRKB270319P00410000", "bid": 0.2, "bid_size": 13.0, "ask": 1.02, "ask_size": 162.0, "iv": 0.3141, "open_interest": 919.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0003, "vega": 0.0991, "theta": -0.0104, "rho": -0.02, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-12T10:56:01", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "BRKB270319C00415000", "bid": 182.7, "bid_size": 1.0, "ask": 186.4, "ask_size": 7.0, "iv": 0.2721, "open_interest": 1.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0003, "vega": 0.1077, "theta": -0.0111, "rho": 1.3738, "theo": 184.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.25, "last_trade_time": "2026-11-05T09:52:20", "percent_change": 0.0, "prev_day_close": 182.349998474121}, {"option": "BRKB270319P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 134.0, "iv": 0.2966, "open_interest": 296.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0003, "vega": 0.1092, "theta": -0.0113, "rho": -0.0223, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-11T11:04:07", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "BRKB270319C00420000", "bid": 177.8, "bid_size": 2.0, "ask": 181.1, "ask_size": 7.0, "iv": 0.2523, "open_interest": 498.0, "volume": 1.0, "delta": 0.9865, "gamma": 0.0003, "vega": 0.1185, "theta": -0.0121, "rho": 1.3879, "theo": 179.5029, "change": 2.705, "open": 180.43, "high": 180.43, "low": 180.43, "tick": "up", "last_trade_price": 180.43, "last_trade_time": "2026-11-13T10:37:32", "percent_change": 1.52202, "prev_day_close": 177.724998474121}, {"option": "BRKB270319P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 163.0, "iv": 0.2959, "open_interest": 497.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0003, "vega": 0.1199, "theta": -0.0123, "rho": -0.025, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-11T12:44:10", "percent_change": 0.0, "prev_day_close": 0.589999992400408}, {"option": "BRKB270319C00425000", "bid": 172.9, "bid_size": 2.0, "ask": 176.55, "ask_size": 2.0, "iv": 0.284, "open_interest": 4.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0004, "vega": 0.1302, "theta": -0.0132, "rho": 1.4016, "theo": 174.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.45, "last_trade_time": "2026-11-10T11:32:21", "percent_change": 0.0, "prev_day_close": 172.875}, {"option": "BRKB270319P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 96.0, "iv": 0.2817, "open_interest": 180.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.1316, "theta": -0.0134, "rho": -0.0278, "theo": 0.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-11T13:04:14", "percent_change": 0.0, "prev_day_close": 0.564999975264072}, {"option": "BRKB270319C00430000", "bid": 168.05, "bid_size": 11.0, "ask": 171.2, "ask_size": 2.0, "iv": 0.2602, "open_interest": 17.0, "volume": 1.0, "delta": 0.9834, "gamma": 0.0004, "vega": 0.143, "theta": -0.0143, "rho": 1.415, "theo": 169.7722, "change": 1.08, "open": 169.08, "high": 169.08, "low": 169.08, "tick": "up", "last_trade_price": 169.08, "last_trade_time": "2026-11-13T10:05:07", "percent_change": 0.642857, "prev_day_close": 168.0}, {"option": "BRKB270319P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 152.0, "iv": 0.2814, "open_interest": 884.0, "volume": 4.0, "delta": -0.0157, "gamma": 0.0004, "vega": 0.1445, "theta": -0.0145, "rho": -0.031, "theo": 0.543, "change": 0.035, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-13T11:57:27", "percent_change": 6.3063, "prev_day_close": 0.555000021122396}, {"option": "BRKB270319C00435000", "bid": 163.15, "bid_size": 37.0, "ask": 166.95, "ask_size": 7.0, "iv": 0.2797, "open_interest": 2.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.1571, "theta": -0.0155, "rho": 1.428, "theo": 164.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.92, "last_trade_time": "2026-11-11T13:03:12", "percent_change": 0.0, "prev_day_close": 162.849998474121}, {"option": "BRKB270319P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 135.0, "iv": 0.2749, "open_interest": 323.0, "volume": 4.0, "delta": -0.0176, "gamma": 0.0005, "vega": 0.1593, "theta": -0.0158, "rho": -0.0346, "theo": 0.6073, "change": -0.03, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-13T11:57:27", "percent_change": -4.34783, "prev_day_close": 0.690000012516975}, {"option": "BRKB270319C00440000", "bid": 158.35, "bid_size": 1.0, "ask": 161.8, "ask_size": 7.0, "iv": 0.2662, "open_interest": 231.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0005, "vega": 0.1726, "theta": -0.0169, "rho": 1.4406, "theo": 160.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.3, "last_trade_time": "2026-11-04T10:44:07", "percent_change": 0.0, "prev_day_close": 158.450004577637}, {"option": "BRKB270319P00440000", "bid": 0.19, "bid_size": 94.0, "ask": 1.21, "ask_size": 63.0, "iv": 0.2686, "open_interest": 309.0, "volume": 16.0, "delta": -0.0196, "gamma": 0.0005, "vega": 0.1746, "theta": -0.0172, "rho": -0.0389, "theo": 0.6799, "change": -0.39, "open": 0.69, "high": 0.69, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-13T15:11:27", "percent_change": -52.7027, "prev_day_close": 0.740000009536743}, {"option": "BRKB270319C00445000", "bid": 153.45, "bid_size": 37.0, "ask": 157.25, "ask_size": 2.0, "iv": 0.2701, "open_interest": 1.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0006, "vega": 0.1894, "theta": -0.0183, "rho": 1.4525, "theo": 155.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-11-10T11:00:25", "percent_change": 0.0, "prev_day_close": 153.275001525879}, {"option": "BRKB270319P00445000", "bid": 0.42, "bid_size": 179.0, "ask": 1.03, "ask_size": 125.0, "iv": 0.2616, "open_interest": 93.0, "volume": 4.0, "delta": -0.022, "gamma": 0.0006, "vega": 0.1914, "theta": -0.0186, "rho": -0.0432, "theo": 0.7615, "change": -0.05, "open": 0.72, "high": 0.72, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-13T13:31:18", "percent_change": -6.75675, "prev_day_close": 0.739999979734421}, {"option": "BRKB270319C00450000", "bid": 148.7, "bid_size": 31.0, "ask": 151.85, "ask_size": 12.0, "iv": 0.2472, "open_interest": 54.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0006, "vega": 0.2076, "theta": -0.0199, "rho": 1.464, "theo": 150.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-11-09T09:31:22", "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "BRKB270319P00450000", "bid": 0.68, "bid_size": 28.0, "ask": 1.01, "ask_size": 32.0, "iv": 0.2595, "open_interest": 728.0, "volume": 20.0, "delta": -0.0246, "gamma": 0.0006, "vega": 0.2104, "theta": -0.0203, "rho": -0.0484, "theo": 0.8549, "change": -0.175, "open": 0.68, "high": 0.7, "low": 0.68, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-13T13:46:17", "percent_change": -20.0, "prev_day_close": 0.875}, {"option": "BRKB270319C00455000", "bid": 143.9, "bid_size": 15.0, "ask": 146.8, "ask_size": 11.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0007, "vega": 0.2276, "theta": -0.0216, "rho": 1.4748, "theo": 145.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "BRKB270319P00455000", "bid": 0.67, "bid_size": 65.0, "ask": 0.98, "ask_size": 10.0, "iv": 0.25, "open_interest": 442.0, "volume": 6.0, "delta": -0.0275, "gamma": 0.0007, "vega": 0.2314, "theta": -0.022, "rho": -0.0541, "theo": 0.9582, "change": -0.245, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-13T13:22:22", "percent_change": -23.2227, "prev_day_close": 1.05500000715256}, {"option": "BRKB270319C00460000", "bid": 139.1, "bid_size": 33.0, "ask": 142.2, "ask_size": 12.0, "iv": 0.2412, "open_interest": 33.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0008, "vega": 0.2496, "theta": -0.0234, "rho": 1.4848, "theo": 140.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.7, "last_trade_time": "2026-11-10T14:17:05", "percent_change": 0.0, "prev_day_close": 138.974998474121}, {"option": "BRKB270319P00460000", "bid": 0.65, "bid_size": 131.0, "ask": 1.8, "ask_size": 106.0, "iv": 0.2592, "open_interest": 2663.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0008, "vega": 0.2525, "theta": -0.0238, "rho": -0.0605, "theo": 1.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-12T15:46:52", "percent_change": 0.0, "prev_day_close": 1.16499999165535}, {"option": "BRKB270319C00465000", "bid": 134.3, "bid_size": 25.0, "ask": 137.6, "ask_size": 1.0, "iv": 0.248, "open_interest": 13.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0009, "vega": 0.2731, "theta": -0.0253, "rho": 1.494, "theo": 135.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.39, "last_trade_time": "2026-10-09T15:38:02", "percent_change": 0.0, "prev_day_close": 134.125}, {"option": "BRKB270319P00465000", "bid": 0.5, "bid_size": 169.0, "ask": 2.02, "ask_size": 119.0, "iv": 0.2517, "open_interest": 1237.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0009, "vega": 0.2762, "theta": -0.0258, "rho": -0.0673, "theo": 1.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-12T13:46:59", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BRKB270319C00470000", "bid": 129.55, "bid_size": 32.0, "ask": 132.75, "ask_size": 7.0, "iv": 0.2361, "open_interest": 93.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.001, "vega": 0.2985, "theta": -0.0274, "rho": 1.5024, "theo": 131.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.43, "last_trade_time": "2026-11-12T15:45:20", "percent_change": 0.0, "prev_day_close": 129.424999237061}, {"option": "BRKB270319P00470000", "bid": 0.54, "bid_size": 178.0, "ask": 2.06, "ask_size": 83.0, "iv": 0.2443, "open_interest": 619.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.001, "vega": 0.3027, "theta": -0.0279, "rho": -0.075, "theo": 1.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-12T10:07:06", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BRKB270319C00475000", "bid": 124.8, "bid_size": 17.0, "ask": 127.95, "ask_size": 7.0, "iv": 0.24, "open_interest": 8.0, "volume": 1.0, "delta": 0.9567, "gamma": 0.0011, "vega": 0.3262, "theta": -0.0296, "rho": 1.5099, "theo": 126.4599, "change": 0.9, "open": 125.7, "high": 125.7, "low": 125.7, "tick": "up", "last_trade_price": 125.7, "last_trade_time": "2026-11-13T11:01:10", "percent_change": 0.721151, "prev_day_close": 124.800003051758}, {"option": "BRKB270319P00475000", "bid": 1.11, "bid_size": 99.0, "ask": 2.26, "ask_size": 89.0, "iv": 0.248, "open_interest": 1137.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0011, "vega": 0.3312, "theta": -0.0302, "rho": -0.084, "theo": 1.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-12T13:46:04", "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "BRKB270319C00480000", "bid": 120.45, "bid_size": 15.0, "ask": 123.55, "ask_size": 12.0, "iv": 0.2474, "open_interest": 108.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0012, "vega": 0.3563, "theta": -0.032, "rho": 1.516, "theo": 121.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-11-11T15:07:14", "percent_change": 0.0, "prev_day_close": 119.924999237061}, {"option": "BRKB270319P00480000", "bid": 1.0, "bid_size": 182.0, "ask": 2.45, "ask_size": 100.0, "iv": 0.2401, "open_interest": 1230.0, "volume": 2.0, "delta": -0.048, "gamma": 0.0012, "vega": 0.3608, "theta": -0.0327, "rho": -0.0937, "theo": 1.7045, "change": -0.15, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-13T11:45:37", "percent_change": -8.06451, "prev_day_close": 1.85999995470047}, {"option": "BRKB270319C00485000", "bid": 115.4, "bid_size": 20.0, "ask": 118.6, "ask_size": 12.0, "iv": 0.2353, "open_interest": 33.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0013, "vega": 0.3881, "theta": -0.0345, "rho": 1.5211, "theo": 117.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.6, "last_trade_time": "2026-11-12T09:30:25", "percent_change": 0.0, "prev_day_close": 115.174999237061}, {"option": "BRKB270319P00485000", "bid": 1.38, "bid_size": 78.0, "ask": 2.5, "ask_size": 53.0, "iv": 0.237, "open_interest": 460.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0013, "vega": 0.3933, "theta": -0.0353, "rho": -0.1042, "theo": 1.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-12T11:52:05", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "BRKB270319C00490000", "bid": 110.7, "bid_size": 26.0, "ask": 113.65, "ask_size": 7.0, "iv": 0.2293, "open_interest": 209.0, "volume": 2.0, "delta": 0.9401, "gamma": 0.0014, "vega": 0.4224, "theta": -0.0372, "rho": 1.5249, "theo": 112.325, "change": 1.2, "open": 111.75, "high": 111.75, "low": 111.75, "tick": "no_change", "last_trade_price": 111.75, "last_trade_time": "2026-11-13T15:28:01", "percent_change": 1.08548, "prev_day_close": 110.550003051758}, {"option": "BRKB270319P00490000", "bid": 1.59, "bid_size": 76.0, "ask": 2.86, "ask_size": 64.0, "iv": 0.2349, "open_interest": 509.0, "volume": 1.0, "delta": -0.06, "gamma": 0.0015, "vega": 0.4296, "theta": -0.0381, "rho": -0.1163, "theo": 2.1518, "change": -0.165, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-13T10:22:05", "percent_change": -7.15835, "prev_day_close": 2.30500000715256}, {"option": "BRKB270319C00495000", "bid": 106.6, "bid_size": 13.0, "ask": 109.4, "ask_size": 6.0, "iv": 0.2358, "open_interest": 50.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0016, "vega": 0.4596, "theta": -0.04, "rho": 1.5271, "theo": 107.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-11-09T12:08:31", "percent_change": 0.0, "prev_day_close": 106.150001525879}, {"option": "BRKB270319P00495000", "bid": 1.23, "bid_size": 190.0, "ask": 3.4, "ask_size": 146.0, "iv": 0.2276, "open_interest": 386.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0016, "vega": 0.466, "theta": -0.041, "rho": -0.1298, "theo": 2.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-12T11:34:37", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BRKB270319C00500000", "bid": 101.75, "bid_size": 32.0, "ask": 104.65, "ask_size": 12.0, "iv": 0.2266, "open_interest": 183.0, "volume": 16.0, "delta": 0.9258, "gamma": 0.0018, "vega": 0.4988, "theta": -0.043, "rho": 1.5276, "theo": 103.0418, "change": 0.1, "open": 103.99, "high": 103.99, "low": 101.4, "tick": "down", "last_trade_price": 101.4, "last_trade_time": "2026-11-13T15:35:30", "percent_change": 0.0987174, "prev_day_close": 101.299999237061}, {"option": "BRKB270319P00500000", "bid": 2.47, "bid_size": 49.0, "ask": 3.15, "ask_size": 50.0, "iv": 0.2288, "open_interest": 2796.0, "volume": 577.0, "delta": -0.0748, "gamma": 0.0018, "vega": 0.5058, "theta": -0.0441, "rho": -0.144, "theo": 2.7199, "change": -0.4, "open": 2.5, "high": 3.1, "low": 2.4, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-13T12:28:50", "percent_change": -13.3333, "prev_day_close": 3.0}, {"option": "BRKB270319C00505000", "bid": 96.9, "bid_size": 23.0, "ask": 100.05, "ask_size": 11.0, "iv": 0.2244, "open_interest": 149.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0019, "vega": 0.5401, "theta": -0.0461, "rho": 1.5266, "theo": 98.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.75, "last_trade_time": "2026-11-12T13:27:21", "percent_change": 0.0, "prev_day_close": 96.8249969482422}, {"option": "BRKB270319P00505000", "bid": 2.25, "bid_size": 142.0, "ask": 3.75, "ask_size": 30.0, "iv": 0.2229, "open_interest": 570.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.002, "vega": 0.5493, "theta": -0.0474, "rho": -0.1603, "theo": 3.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-12T15:34:39", "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "BRKB270319C00510000", "bid": 92.65, "bid_size": 28.0, "ask": 95.75, "ask_size": 8.0, "iv": 0.2219, "open_interest": 252.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0021, "vega": 0.5845, "theta": -0.0494, "rho": 1.5236, "theo": 93.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.4, "last_trade_time": "2026-11-12T11:36:09", "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "BRKB270319P00510000", "bid": 3.2, "bid_size": 14.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.223, "open_interest": 687.0, "volume": 4.0, "delta": -0.0929, "gamma": 0.0022, "vega": 0.5934, "theta": -0.0508, "rho": -0.1784, "theo": 3.438, "change": 0.25, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-13T15:58:17", "percent_change": 6.84932, "prev_day_close": 3.64999997615814}, {"option": "BRKB270319C00515000", "bid": 88.4, "bid_size": 32.0, "ask": 90.75, "ask_size": 12.0, "iv": 0.221, "open_interest": 113.0, "volume": 1.0, "delta": 0.898, "gamma": 0.0023, "vega": 0.6309, "theta": -0.0528, "rho": 1.5181, "theo": 89.4007, "change": 0.975, "open": 88.75, "high": 88.75, "low": 88.75, "tick": "up", "last_trade_price": 88.75, "last_trade_time": "2026-11-13T14:56:33", "percent_change": 1.11079, "prev_day_close": 87.7750015258789}, {"option": "BRKB270319P00515000", "bid": 2.86, "bid_size": 183.0, "ask": 5.15, "ask_size": 181.0, "iv": 0.2204, "open_interest": 564.0, "volume": 2.0, "delta": -0.1035, "gamma": 0.0024, "vega": 0.6402, "theta": -0.0544, "rho": -0.197, "theo": 3.8647, "change": -0.32, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-11-13T11:45:37", "percent_change": -7.80488, "prev_day_close": 4.10000014305115}, {"option": "BRKB270319C00520000", "bid": 84.15, "bid_size": 33.0, "ask": 86.5, "ask_size": 13.0, "iv": 0.2207, "open_interest": 587.0, "volume": 32.0, "delta": 0.8868, "gamma": 0.0025, "vega": 0.6789, "theta": -0.0563, "rho": 1.5109, "theo": 84.9477, "change": 3.54, "open": 86.5, "high": 87.55, "low": 86.0, "tick": "down", "last_trade_price": 86.94, "last_trade_time": "2026-11-13T13:26:45", "percent_change": 4.2446, "prev_day_close": 83.4000015258789}, {"option": "BRKB270319P00520000", "bid": 3.45, "bid_size": 102.0, "ask": 5.25, "ask_size": 73.0, "iv": 0.2155, "open_interest": 1251.0, "volume": 56.0, "delta": -0.1151, "gamma": 0.0026, "vega": 0.6908, "theta": -0.0581, "rho": -0.2185, "theo": 4.3431, "change": -0.25, "open": 4.18, "high": 4.51, "low": 3.8, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-13T15:44:53", "percent_change": -5.43478, "prev_day_close": 4.59999990463257}, {"option": "BRKB270319C00525000", "bid": 79.65, "bid_size": 32.0, "ask": 82.05, "ask_size": 7.0, "iv": 0.2158, "open_interest": 575.0, "volume": 3.0, "delta": 0.8744, "gamma": 0.0028, "vega": 0.7298, "theta": -0.0599, "rho": 1.501, "theo": 80.5502, "change": 3.33, "open": 82.27, "high": 82.28, "low": 82.27, "tick": "up", "last_trade_price": 82.28, "last_trade_time": "2026-11-13T12:25:27", "percent_change": 4.21786, "prev_day_close": 78.9500007629394}, {"option": "BRKB270319P00525000", "bid": 3.7, "bid_size": 147.0, "ask": 6.1, "ask_size": 97.0, "iv": 0.213, "open_interest": 301.0, "volume": 2.0, "delta": -0.1279, "gamma": 0.0028, "vega": 0.7414, "theta": -0.062, "rho": -0.2418, "theo": 4.881, "change": 0.15, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-13T14:27:45", "percent_change": 2.9703, "prev_day_close": 5.04999995231628}, {"option": "BRKB270319C00530000", "bid": 75.35, "bid_size": 47.0, "ask": 77.4, "ask_size": 2.0, "iv": 0.2121, "open_interest": 1669.0, "volume": 43.0, "delta": 0.861, "gamma": 0.003, "vega": 0.7821, "theta": -0.0636, "rho": 1.4883, "theo": 76.215, "change": 0.995, "open": 77.53, "high": 77.53, "low": 75.25, "tick": "no_change", "last_trade_price": 75.82, "last_trade_time": "2026-11-13T15:57:24", "percent_change": 1.32977, "prev_day_close": 74.8249969482422}, {"option": "BRKB270319P00530000", "bid": 4.7, "bid_size": 22.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.2102, "open_interest": 328.0, "volume": 2.0, "delta": -0.1419, "gamma": 0.0031, "vega": 0.794, "theta": -0.0659, "rho": -0.2658, "theo": 5.4824, "change": -0.245, "open": 5.3, "high": 5.53, "low": 5.3, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-11-13T15:44:53", "percent_change": -4.24243, "prev_day_close": 5.77500009536743}, {"option": "BRKB270319C00535000", "bid": 71.05, "bid_size": 38.0, "ask": 73.5, "ask_size": 11.0, "iv": 0.2105, "open_interest": 315.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0032, "vega": 0.8352, "theta": -0.0673, "rho": 1.4734, "theo": 71.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.93, "last_trade_time": "2026-11-12T12:11:55", "percent_change": 0.0, "prev_day_close": 70.625}, {"option": "BRKB270319P00535000", "bid": 5.45, "bid_size": 22.0, "ask": 6.95, "ask_size": 13.0, "iv": 0.208, "open_interest": 487.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0034, "vega": 0.8503, "theta": -0.0699, "rho": -0.2932, "theo": 6.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-12T11:13:06", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "BRKB270319C00540000", "bid": 66.95, "bid_size": 48.0, "ask": 68.95, "ask_size": 2.0, "iv": 0.2072, "open_interest": 996.0, "volume": 6.0, "delta": 0.8302, "gamma": 0.0035, "vega": 0.8902, "theta": -0.0711, "rho": 1.4551, "theo": 67.7556, "change": 1.29, "open": 69.08, "high": 69.08, "low": 67.69, "tick": "down", "last_trade_price": 67.69, "last_trade_time": "2026-11-13T14:09:39", "percent_change": 1.94277, "prev_day_close": 66.4000015258789}, {"option": "BRKB270319P00540000", "bid": 6.8, "bid_size": 12.0, "ask": 7.75, "ask_size": 25.0, "iv": 0.209, "open_interest": 391.0, "volume": 33.0, "delta": -0.174, "gamma": 0.0037, "vega": 0.9044, "theta": -0.074, "rho": -0.3218, "theo": 6.907, "change": -0.35, "open": 6.6, "high": 6.85, "low": 6.3, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-13T13:31:02", "percent_change": -4.86111, "prev_day_close": 7.20000004768372}, {"option": "BRKB270319C00545000", "bid": 62.1, "bid_size": 57.0, "ask": 65.4, "ask_size": 12.0, "iv": 0.2036, "open_interest": 320.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0038, "vega": 0.9452, "theta": -0.0748, "rho": 1.4337, "theo": 63.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.2, "last_trade_time": "2026-11-12T15:53:39", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "BRKB270319P00545000", "bid": 7.45, "bid_size": 16.0, "ask": 8.95, "ask_size": 60.0, "iv": 0.2073, "open_interest": 419.0, "volume": 22.0, "delta": -0.1923, "gamma": 0.004, "vega": 0.9591, "theta": -0.078, "rho": -0.3529, "theo": 7.7449, "change": 0.025, "open": 7.55, "high": 8.25, "low": 7.5, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-13T14:55:13", "percent_change": 0.303953, "prev_day_close": 8.22499990463257}, {"option": "BRKB270319C00550000", "bid": 58.15, "bid_size": 50.0, "ask": 61.45, "ask_size": 19.0, "iv": 0.2019, "open_interest": 828.0, "volume": 27.0, "delta": 0.794, "gamma": 0.0041, "vega": 0.9999, "theta": -0.0784, "rho": 1.4097, "theo": 59.6264, "change": -0.125, "open": 60.8, "high": 61.81, "low": 58.4, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-11-13T15:35:30", "percent_change": -0.213583, "prev_day_close": 58.5249996185303}, {"option": "BRKB270319P00550000", "bid": 8.5, "bid_size": 12.0, "ask": 9.6, "ask_size": 25.0, "iv": 0.2038, "open_interest": 1058.0, "volume": 646.0, "delta": -0.212, "gamma": 0.0042, "vega": 1.017, "theta": -0.082, "rho": -0.3867, "theo": 8.6763, "change": -0.65, "open": 8.45, "high": 8.8, "low": 8.2, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-13T13:53:00", "percent_change": -7.02703, "prev_day_close": 9.25}, {"option": "BRKB270319C00555000", "bid": 54.25, "bid_size": 34.0, "ask": 57.5, "ask_size": 12.0, "iv": 0.1995, "open_interest": 607.0, "volume": 1.0, "delta": 0.7738, "gamma": 0.0043, "vega": 1.0547, "theta": -0.082, "rho": 1.3816, "theo": 55.7043, "change": 2.5, "open": 57.1, "high": 57.1, "low": 57.1, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-11-13T11:16:38", "percent_change": 4.57876, "prev_day_close": 54.5999984741211}, {"option": "BRKB270319P00555000", "bid": 9.45, "bid_size": 24.0, "ask": 10.6, "ask_size": 64.0, "iv": 0.2008, "open_interest": 374.0, "volume": 19.0, "delta": -0.2333, "gamma": 0.0046, "vega": 1.0699, "theta": -0.086, "rho": -0.4204, "theo": 9.714, "change": -0.55, "open": 9.8, "high": 9.8, "low": 9.45, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-13T14:02:34", "percent_change": -5.33981, "prev_day_close": 10.3000001907349}, {"option": "BRKB270319C00560000", "bid": 51.1, "bid_size": 52.0, "ask": 53.35, "ask_size": 7.0, "iv": 0.1987, "open_interest": 1107.0, "volume": 6.0, "delta": 0.7522, "gamma": 0.0046, "vega": 1.1072, "theta": -0.0853, "rho": 1.3509, "theo": 51.8888, "change": 0.265, "open": 52.97, "high": 53.24, "low": 51.14, "tick": "down", "last_trade_price": 51.14, "last_trade_time": "2026-11-13T15:54:33", "percent_change": 0.520885, "prev_day_close": 50.875}, {"option": "BRKB270319P00560000", "bid": 10.65, "bid_size": 12.0, "ask": 11.95, "ask_size": 28.0, "iv": 0.1996, "open_interest": 134.0, "volume": 12.0, "delta": -0.2562, "gamma": 0.0049, "vega": 1.1226, "theta": -0.0898, "rho": -0.4572, "theo": 10.8609, "change": -0.575, "open": 10.6, "high": 10.9, "low": 10.4, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-13T15:34:13", "percent_change": -5.01089, "prev_day_close": 11.4749999046326}, {"option": "BRKB270319C00565000", "bid": 46.6, "bid_size": 54.0, "ask": 49.75, "ask_size": 7.0, "iv": 0.1921, "open_interest": 498.0, "volume": 2.0, "delta": 0.7291, "gamma": 0.0049, "vega": 1.158, "theta": -0.0884, "rho": 1.3168, "theo": 48.1863, "change": 0.625, "open": 47.7, "high": 47.7, "low": 47.7, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-11-13T10:01:40", "percent_change": 1.32767, "prev_day_close": 47.0749988555908}, {"option": "BRKB270319P00565000", "bid": 11.9, "bid_size": 12.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.1954, "open_interest": 87.0, "volume": 6.0, "delta": -0.2808, "gamma": 0.0052, "vega": 1.1731, "theta": -0.0935, "rho": -0.4937, "theo": 12.132, "change": -0.075, "open": 11.8, "high": 12.7, "low": 11.8, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-13T15:58:18", "percent_change": -0.587085, "prev_day_close": 12.7750000953674}, {"option": "BRKB270319C00570000", "bid": 43.0, "bid_size": 64.0, "ask": 46.5, "ask_size": 47.0, "iv": 0.1897, "open_interest": 1312.0, "volume": 9.0, "delta": 0.7046, "gamma": 0.0051, "vega": 1.206, "theta": -0.0913, "rho": 1.2788, "theo": 44.6068, "change": 0.91, "open": 46.9, "high": 46.9, "low": 43.7, "tick": "no_change", "last_trade_price": 44.41, "last_trade_time": "2026-11-13T15:28:01", "percent_change": 2.09195, "prev_day_close": 43.5}, {"option": "BRKB270319P00570000", "bid": 12.65, "bid_size": 9.0, "ask": 15.4, "ask_size": 136.0, "iv": 0.1955, "open_interest": 156.0, "volume": 10.0, "delta": -0.3069, "gamma": 0.0055, "vega": 1.2188, "theta": -0.097, "rho": -0.5332, "theo": 13.5322, "change": -0.52, "open": 13.18, "high": 13.18, "low": 13.18, "tick": "no_change", "last_trade_price": 13.18, "last_trade_time": "2026-11-13T13:44:56", "percent_change": -3.79562, "prev_day_close": 13.6999998092651}, {"option": "BRKB270319C00575000", "bid": 39.5, "bid_size": 71.0, "ask": 42.9, "ask_size": 43.0, "iv": 0.1898, "open_interest": 299.0, "volume": 5.0, "delta": 0.6788, "gamma": 0.0054, "vega": 1.2495, "theta": -0.0938, "rho": 1.2386, "theo": 41.1569, "change": -0.125, "open": 42.28, "high": 42.5, "low": 39.95, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-11-13T15:38:45", "percent_change": -0.311912, "prev_day_close": 40.0749988555908}, {"option": "BRKB270319P00575000", "bid": 13.9, "bid_size": 19.0, "ask": 16.2, "ask_size": 27.0, "iv": 0.1893, "open_interest": 73.0, "volume": 19.0, "delta": -0.3346, "gamma": 0.0058, "vega": 1.2632, "theta": -0.1002, "rho": -0.5712, "theo": 15.0699, "change": -0.8, "open": 15.4, "high": 15.4, "low": 14.5, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-13T12:25:36", "percent_change": -5.17799, "prev_day_close": 15.4499998092651}, {"option": "BRKB270319C00580000", "bid": 36.2, "bid_size": 63.0, "ask": 39.1, "ask_size": 8.0, "iv": 0.1861, "open_interest": 1328.0, "volume": 34.0, "delta": 0.6517, "gamma": 0.0056, "vega": 1.2891, "theta": -0.0959, "rho": 1.1943, "theo": 37.8445, "change": 1.355, "open": 38.74, "high": 40.1, "low": 37.74, "tick": "up", "last_trade_price": 38.23, "last_trade_time": "2026-11-13T13:47:52", "percent_change": 3.67458, "prev_day_close": 36.875}, {"option": "BRKB270319P00580000", "bid": 15.45, "bid_size": 23.0, "ask": 18.2, "ask_size": 47.0, "iv": 0.1881, "open_interest": 146.0, "volume": 10.0, "delta": -0.3639, "gamma": 0.006, "vega": 1.2978, "theta": -0.103, "rho": -0.6086, "theo": 16.7608, "change": -1.13, "open": 16.1, "high": 16.12, "low": 16.1, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-11-13T12:12:09", "percent_change": -6.55072, "prev_day_close": 17.25}, {"option": "BRKB270319C00585000", "bid": 33.45, "bid_size": 143.0, "ask": 36.35, "ask_size": 31.0, "iv": 0.1875, "open_interest": 353.0, "volume": 3.0, "delta": 0.6235, "gamma": 0.0058, "vega": 1.3226, "theta": -0.0976, "rho": 1.148, "theo": 34.6775, "change": 0.075, "open": 35.15, "high": 35.15, "low": 33.7, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-11-13T10:20:14", "percent_change": 0.223048, "prev_day_close": 33.625}, {"option": "BRKB270319P00585000", "bid": 17.95, "bid_size": 13.0, "ask": 19.75, "ask_size": 24.0, "iv": 0.1877, "open_interest": 20.0, "volume": 7.0, "delta": -0.3945, "gamma": 0.0063, "vega": 1.3275, "theta": -0.1055, "rho": -0.6466, "theo": 18.6036, "change": 0.075, "open": 17.95, "high": 19.1, "low": 17.9, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-13T15:58:17", "percent_change": 0.39422, "prev_day_close": 19.0249996185303}, {"option": "BRKB270319C00590000", "bid": 29.9, "bid_size": 155.0, "ask": 32.65, "ask_size": 2.0, "iv": 0.1813, "open_interest": 579.0, "volume": 24.0, "delta": 0.5943, "gamma": 0.006, "vega": 1.35, "theta": -0.0989, "rho": 1.0987, "theo": 31.6604, "change": 0.395, "open": 32.0, "high": 32.0, "low": 30.5, "tick": "up", "last_trade_price": 30.82, "last_trade_time": "2026-11-13T15:42:58", "percent_change": 1.29827, "prev_day_close": 30.4250001907349}, {"option": "BRKB270319P00590000", "bid": 19.25, "bid_size": 23.0, "ask": 22.0, "ask_size": 61.0, "iv": 0.1842, "open_interest": 924.0, "volume": 301.0, "delta": -0.4265, "gamma": 0.0066, "vega": 1.3496, "theta": -0.1075, "rho": -0.6852, "theo": 20.6167, "change": -1.475, "open": 19.89, "high": 20.9, "low": 19.3, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-11-13T12:25:27", "percent_change": -6.93302, "prev_day_close": 21.2750005722046}, {"option": "BRKB270319C00595000", "bid": 27.0, "bid_size": 91.0, "ask": 30.0, "ask_size": 17.0, "iv": 0.1804, "open_interest": 482.0, "volume": 15.0, "delta": 0.5642, "gamma": 0.0062, "vega": 1.3706, "theta": -0.0996, "rho": 1.047, "theo": 28.8009, "change": 1.53, "open": 29.1, "high": 30.06, "low": 28.0, "tick": "down", "last_trade_price": 29.18, "last_trade_time": "2026-11-13T13:11:07", "percent_change": 5.53346, "prev_day_close": 27.6499996185303}, {"option": "BRKB270319P00595000", "bid": 22.1, "bid_size": 6.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.1826, "open_interest": 34.0, "volume": 5.0, "delta": -0.4596, "gamma": 0.0068, "vega": 1.3628, "theta": -0.1092, "rho": -0.7163, "theo": 22.7973, "change": -0.125, "open": 21.85, "high": 23.3, "low": 21.85, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-13T15:58:17", "percent_change": -0.533619, "prev_day_close": 23.4250001907349}, {"option": "BRKB270319C00600000", "bid": 25.0, "bid_size": 71.0, "ask": 27.1, "ask_size": 13.0, "iv": 0.1807, "open_interest": 587.0, "volume": 9.0, "delta": 0.5335, "gamma": 0.0063, "vega": 1.3834, "theta": -0.0997, "rho": 0.9941, "theo": 26.1013, "change": 0.75, "open": 26.45, "high": 27.1, "low": 24.95, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-13T15:51:00", "percent_change": 3.00601, "prev_day_close": 24.9500007629395}, {"option": "BRKB270319P00600000", "bid": 23.85, "bid_size": 23.0, "ask": 26.85, "ask_size": 77.0, "iv": 0.1824, "open_interest": 15.0, "volume": 6.0, "delta": -0.4939, "gamma": 0.007, "vega": 1.3656, "theta": -0.1103, "rho": -0.7478, "theo": 25.1609, "change": -0.7, "open": 23.9, "high": 24.9, "low": 23.9, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-11-13T10:26:34", "percent_change": -2.73438, "prev_day_close": 25.6000003814697}, {"option": "BRKB270319C00610000", "bid": 19.45, "bid_size": 222.0, "ask": 22.4, "ask_size": 50.0, "iv": 0.1765, "open_interest": 437.0, "volume": 9.0, "delta": 0.4708, "gamma": 0.0064, "vega": 1.3853, "theta": -0.0983, "rho": 0.8831, "theo": 21.179, "change": 0.775, "open": 21.35, "high": 22.15, "low": 20.9, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-13T13:32:05", "percent_change": 3.85093, "prev_day_close": 20.125}, {"option": "BRKB270319P00610000", "bid": 29.25, "bid_size": 13.0, "ask": 32.0, "ask_size": 89.0, "iv": 0.1799, "open_interest": 6.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0072, "vega": 1.3405, "theta": -0.1111, "rho": -0.793, "theo": 30.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.63, "last_trade_time": "2026-11-12T15:14:27", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "BRKB270319C00620000", "bid": 15.5, "bid_size": 154.0, "ask": 18.0, "ask_size": 36.0, "iv": 0.1746, "open_interest": 358.0, "volume": 7.0, "delta": 0.4084, "gamma": 0.0063, "vega": 1.3542, "theta": -0.0946, "rho": 0.7702, "theo": 16.9402, "change": 0.7, "open": 16.68, "high": 17.5, "low": 16.68, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-13T15:54:37", "percent_change": 4.34782, "prev_day_close": 16.1000003814697}, {"option": "BRKB270319P00620000", "bid": 34.95, "bid_size": 17.0, "ask": 38.05, "ask_size": 78.0, "iv": 0.1765, "open_interest": 2.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0073, "vega": 1.2714, "theta": -0.1099, "rho": -0.8064, "theo": 36.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-11-11T10:04:01", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "BRKB270319C00630000", "bid": 12.6, "bid_size": 21.0, "ask": 14.3, "ask_size": 127.0, "iv": 0.1749, "open_interest": 283.0, "volume": 26.0, "delta": 0.3481, "gamma": 0.0061, "vega": 1.292, "theta": -0.089, "rho": 0.6592, "theo": 13.3504, "change": 1.075, "open": 13.03, "high": 13.8, "low": 13.03, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-13T15:58:17", "percent_change": 8.58283, "prev_day_close": 12.5250000953674}, {"option": "BRKB270319P00630000", "bid": 41.95, "bid_size": 13.0, "ask": 44.95, "ask_size": 93.0, "iv": 0.176, "open_interest": 1.0, "volume": 3.0, "delta": -0.7086, "gamma": 0.0073, "vega": 1.157, "theta": -0.1068, "rho": -0.7814, "theo": 43.2374, "change": -0.285, "open": 42.1, "high": 43.94, "low": 42.1, "tick": "up", "last_trade_price": 43.94, "last_trade_time": "2026-11-13T14:56:14", "percent_change": -0.644428, "prev_day_close": 44.2249984741211}, {"option": "BRKB270319C00640000", "bid": 8.5, "bid_size": 151.0, "ask": 11.3, "ask_size": 156.0, "iv": 0.1686, "open_interest": 122.0, "volume": 9.0, "delta": 0.2914, "gamma": 0.0057, "vega": 1.2034, "theta": -0.0818, "rho": 0.5539, "theo": 10.3734, "change": 0.975, "open": 9.65, "high": 10.65, "low": 9.65, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-13T12:49:01", "percent_change": 10.1299, "prev_day_close": 9.625}, {"option": "BRKB270319P00640000", "bid": 49.6, "bid_size": 7.0, "ask": 52.4, "ask_size": 81.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0071, "vega": 0.9963, "theta": -0.1026, "rho": -0.7262, "theo": 50.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.8, "last_trade_time": "2026-05-15T12:30:30", "percent_change": 0.0, "prev_day_close": 52.2249984741211}, {"option": "BRKB270319C00650000", "bid": 7.0, "bid_size": 72.0, "ask": 8.35, "ask_size": 45.0, "iv": 0.1687, "open_interest": 127.0, "volume": 19.0, "delta": 0.2401, "gamma": 0.0052, "vega": 1.096, "theta": -0.0735, "rho": 0.4576, "theo": 7.9639, "change": 0.825, "open": 7.4, "high": 8.15, "low": 7.4, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-13T12:27:10", "percent_change": 11.2628, "prev_day_close": 7.32500004768372}, {"option": "BRKB270319P00650000", "bid": 57.85, "bid_size": 8.0, "ask": 60.65, "ask_size": 101.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0069, "vega": 0.7903, "theta": -0.0974, "rho": -0.5929, "theo": 59.0008, "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": 60.9000015258789}, {"option": "BRKB270319C00660000", "bid": 5.2, "bid_size": 22.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.167, "open_interest": 110.0, "volume": 33.0, "delta": 0.1945, "gamma": 0.0046, "vega": 0.9762, "theta": -0.0646, "rho": 0.3716, "theo": 6.0358, "change": 0.375, "open": 6.0, "high": 6.15, "low": 5.55, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-13T15:00:33", "percent_change": 6.91244, "prev_day_close": 5.42499995231628}, {"option": "BRKB270319P00660000", "bid": 66.8, "bid_size": 12.0, "ask": 69.7, "ask_size": 1.0, "iv": 0.1781, "open_interest": 20.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0062, "vega": 0.5468, "theta": -0.092, "rho": -0.4087, "theo": 67.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-05T11:51:46", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "BRKB270319C00670000", "bid": 3.15, "bid_size": 262.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.1613, "open_interest": 199.0, "volume": 28.0, "delta": 0.1553, "gamma": 0.004, "vega": 0.8521, "theta": -0.0557, "rho": 0.2973, "theo": 4.5276, "change": 0.175, "open": 4.28, "high": 4.55, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-13T14:32:19", "percent_change": 4.29448, "prev_day_close": 4.07499992847443}, {"option": "BRKB270319P00670000", "bid": 76.1, "bid_size": 8.0, "ask": 79.25, "ask_size": 73.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0045, "vega": 0.2947, "theta": -0.0742, "rho": -0.1968, "theo": 77.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6749992370606}, {"option": "BRKB270319C00680000", "bid": 2.55, "bid_size": 73.0, "ask": 4.15, "ask_size": 155.0, "iv": 0.1696, "open_interest": 41.0, "volume": 2.0, "delta": 0.1224, "gamma": 0.0034, "vega": 0.7297, "theta": -0.0471, "rho": 0.2346, "theo": 3.3668, "change": 0.265, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-13T11:56:33", "percent_change": 8.73147, "prev_day_close": 3.0349999666214}, {"option": "BRKB270319P00680000", "bid": 86.05, "bid_size": 1.0, "ask": 89.25, "ask_size": 72.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.002, "vega": 0.0897, "theta": -0.0152, "rho": -0.0514, "theo": 87.1306, "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": 89.7749977111816}, {"option": "BRKB270319C00690000", "bid": 2.03, "bid_size": 13.0, "ask": 2.79, "ask_size": 43.0, "iv": 0.1686, "open_interest": 25.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0028, "vega": 0.6141, "theta": -0.0392, "rho": 0.1826, "theo": 2.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-12T13:23:53", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "BRKB270319P00690000", "bid": 96.3, "bid_size": 3.0, "ask": 99.25, "ask_size": 75.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0126, "theta": 0.0, "rho": 0.0, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.875}, {"option": "BRKB270319C00700000", "bid": 1.46, "bid_size": 40.0, "ask": 2.1, "ask_size": 62.0, "iv": 0.1693, "open_interest": 35.0, "volume": 2.0, "delta": 0.0735, "gamma": 0.0023, "vega": 0.51, "theta": -0.0322, "rho": 0.1407, "theo": 1.8228, "change": 0.26, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-13T14:09:11", "percent_change": 17.1053, "prev_day_close": 1.51999998092651}, {"option": "BRKB270319P00700000", "bid": 106.2, "bid_size": 2.0, "ask": 109.25, "ask_size": 75.0, "iv": 0.228, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.05, "last_trade_time": "2026-11-12T12:41:37", "percent_change": 0.0, "prev_day_close": 109.850002288818}, {"option": "BRKB270319C00710000", "bid": 0.99, "bid_size": 47.0, "ask": 1.54, "ask_size": 78.0, "iv": 0.1689, "open_interest": 17.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0019, "vega": 0.4186, "theta": -0.0261, "rho": 0.1077, "theo": 1.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-12T14:26:39", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "BRKB270319P00710000", "bid": 116.45, "bid_size": 7.0, "ask": 119.25, "ask_size": 75.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.25, "last_trade_time": "2026-10-23T15:55:27", "percent_change": 0.0, "prev_day_close": 119.875}, {"option": "BRKB270319C00720000", "bid": 0.75, "bid_size": 43.0, "ask": 1.4, "ask_size": 185.0, "iv": 0.1745, "open_interest": 98.0, "volume": 14.0, "delta": 0.0428, "gamma": 0.0015, "vega": 0.3398, "theta": -0.021, "rho": 0.082, "theo": 0.9719, "change": 0.085, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-13T14:34:14", "percent_change": 9.18919, "prev_day_close": 0.925000011920929}, {"option": "BRKB270319P00720000", "bid": 126.3, "bid_size": 6.0, "ask": 129.25, "ask_size": 77.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.724998474121}, {"option": "BRKB270617C00250000", "bid": 348.05, "bid_size": 1.0, "ask": 351.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0306, "theta": 0.0, "rho": 1.428, "theo": 349.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.7, "last_trade_time": "2026-11-10T09:47:29", "percent_change": 0.0, "prev_day_close": 347.875}, {"option": "BRKB270617P00250000", "bid": 0.05, "bid_size": 1.0, "ask": 2.16, "ask_size": 85.0, "iv": 0.5592, "open_interest": 125.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.031, "theta": -0.0028, "rho": -0.0074, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T12:36:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRKB270617C00260000", "bid": 338.35, "bid_size": 1.0, "ask": 341.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0353, "theta": 0.0, "rho": 1.4842, "theo": 340.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.75, "last_trade_time": "2026-04-24T11:09:49", "percent_change": 0.0, "prev_day_close": 338.199996948242}, {"option": "BRKB270617P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.4425, "open_interest": 34.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0356, "theta": -0.0031, "rho": -0.0085, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-04T11:48:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRKB270617C00270000", "bid": 328.65, "bid_size": 1.0, "ask": 332.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0406, "theta": 0.0, "rho": 1.5402, "theo": 330.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.5}, {"option": "BRKB270617P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 148.0, "iv": 0.5136, "open_interest": 35.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.041, "theta": -0.0035, "rho": -0.0099, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T11:06:16", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "BRKB270617C00280000", "bid": 319.0, "bid_size": 1.0, "ask": 322.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0468, "theta": 0.0, "rho": 1.5959, "theo": 320.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.15, "last_trade_time": "2026-05-04T15:56:46", "percent_change": 0.0, "prev_day_close": 318.774993896484}, {"option": "BRKB270617P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 132.0, "iv": 0.4757, "open_interest": 13.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0475, "theta": -0.0039, "rho": -0.0116, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-06-03T09:34:50", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "BRKB270617C00290000", "bid": 309.3, "bid_size": 1.0, "ask": 312.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.054, "theta": 0.0, "rho": 1.6512, "theo": 311.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.45, "last_trade_time": "2026-11-02T15:22:01", "percent_change": 0.0, "prev_day_close": 309.125}, {"option": "BRKB270617P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 104.0, "iv": 0.4202, "open_interest": 71.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0546, "theta": -0.0044, "rho": -0.0136, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:28:52", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "BRKB270617C00300000", "bid": 299.65, "bid_size": 1.0, "ask": 303.2, "ask_size": 1.0, "iv": 0.3016, "open_interest": 110.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0621, "theta": 0.0, "rho": 1.7062, "theo": 301.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.75, "last_trade_time": "2026-11-10T09:33:39", "percent_change": 0.0, "prev_day_close": 299.450012207031}, {"option": "BRKB270617P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 130.0, "iv": 0.3967, "open_interest": 146.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0627, "theta": -0.0049, "rho": -0.0158, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T11:44:30", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BRKB270617C00310000", "bid": 289.95, "bid_size": 1.0, "ask": 293.7, "ask_size": 2.0, "iv": 0.2978, "open_interest": 3.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0715, "theta": 0.0, "rho": 1.7609, "theo": 291.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.85, "last_trade_time": "2026-08-10T09:31:32", "percent_change": 0.0, "prev_day_close": 289.774993896484}, {"option": "BRKB270617P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 124.0, "iv": 0.3885, "open_interest": 328.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0723, "theta": -0.0055, "rho": -0.0185, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-28T11:59:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BRKB270617C00320000", "bid": 280.3, "bid_size": 1.0, "ask": 283.75, "ask_size": 1.0, "iv": 0.3024, "open_interest": 134.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0824, "theta": 0.0, "rho": 1.815, "theo": 282.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.6, "last_trade_time": "2026-11-02T15:21:53", "percent_change": 0.0, "prev_day_close": 279.949996948242}, {"option": "BRKB270617P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 96.0, "iv": 0.3634, "open_interest": 63.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0838, "theta": -0.0062, "rho": -0.0218, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-02T10:34:08", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "BRKB270617C00330000", "bid": 270.65, "bid_size": 1.0, "ask": 274.15, "ask_size": 1.0, "iv": 0.312, "open_interest": 38.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.095, "theta": 0.0, "rho": 1.8684, "theo": 272.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.85, "last_trade_time": "2026-11-06T09:52:51", "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "BRKB270617P00330000", "bid": 0.1, "bid_size": 58.0, "ask": 0.91, "ask_size": 132.0, "iv": 0.356, "open_interest": 64.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0962, "theta": -0.007, "rho": -0.0255, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-12T14:17:08", "percent_change": 0.0, "prev_day_close": 0.710000015795231}, {"option": "BRKB270617C00340000", "bid": 261.0, "bid_size": 1.0, "ask": 264.55, "ask_size": 1.0, "iv": 0.3127, "open_interest": 33.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1093, "theta": 0.0, "rho": 1.9212, "theo": 262.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.34, "last_trade_time": "2026-10-19T12:08:41", "percent_change": 0.0, "prev_day_close": 260.649993896484}, {"option": "BRKB270617P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 105.0, "iv": 0.3482, "open_interest": 208.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.1107, "theta": -0.0079, "rho": -0.0299, "theo": 0.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:44:27", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BRKB270617C00350000", "bid": 251.35, "bid_size": 1.0, "ask": 254.9, "ask_size": 1.0, "iv": 0.3066, "open_interest": 39.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.1259, "theta": 0.0, "rho": 1.9732, "theo": 253.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.8, "last_trade_time": "2026-11-02T15:22:00", "percent_change": 0.0, "prev_day_close": 251.099998474121}, {"option": "BRKB270617P00350000", "bid": 0.1, "bid_size": 44.0, "ask": 1.46, "ask_size": 127.0, "iv": 0.3452, "open_interest": 118.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.1283, "theta": -0.0089, "rho": -0.0351, "theo": 0.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 0.0, "prev_day_close": 0.605000007897616}, {"option": "BRKB270617C00360000", "bid": 241.75, "bid_size": 2.0, "ask": 245.3, "ask_size": 1.0, "iv": 0.304, "open_interest": 63.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.1451, "theta": 0.0, "rho": 2.0241, "theo": 243.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 198.52, "last_trade_time": "2026-10-30T12:00:55", "percent_change": 0.0, "prev_day_close": 241.400001525879}, {"option": "BRKB270617P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 131.0, "iv": 0.3208, "open_interest": 193.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.1472, "theta": -0.01, "rho": -0.0414, "theo": 0.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-12T10:48:35", "percent_change": 0.0, "prev_day_close": 0.724999964237213}, {"option": "BRKB270617C00370000", "bid": 232.1, "bid_size": 1.0, "ask": 235.7, "ask_size": 1.0, "iv": 0.299, "open_interest": 104.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.1667, "theta": 0.0, "rho": 2.0738, "theo": 234.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2026-10-14T09:57:42", "percent_change": 0.0, "prev_day_close": 231.799995422363}, {"option": "BRKB270617P00370000", "bid": 0.2, "bid_size": 1.0, "ask": 1.69, "ask_size": 132.0, "iv": 0.3234, "open_interest": 83.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0002, "vega": 0.1691, "theta": -0.0113, "rho": -0.0486, "theo": 0.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T15:32:16", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "BRKB270617C00380000", "bid": 222.5, "bid_size": 1.0, "ask": 226.1, "ask_size": 1.0, "iv": 0.2924, "open_interest": 75.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0003, "vega": 0.1916, "theta": 0.0, "rho": 2.1223, "theo": 224.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-10-08T13:30:16", "percent_change": 0.0, "prev_day_close": 222.475006103516}, {"option": "BRKB270617P00380000", "bid": 0.5, "bid_size": 1.0, "ask": 1.83, "ask_size": 115.0, "iv": 0.3187, "open_interest": 123.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.1955, "theta": -0.0127, "rho": -0.057, "theo": 0.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T15:05:36", "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "BRKB270617C00390000", "bid": 213.0, "bid_size": 7.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.2902, "open_interest": 30.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0003, "vega": 0.2203, "theta": 0.0, "rho": 2.1689, "theo": 214.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.45, "last_trade_time": "2026-11-02T15:36:37", "percent_change": 0.0, "prev_day_close": 212.799995422363}, {"option": "BRKB270617P00390000", "bid": 0.3, "bid_size": 141.0, "ask": 1.83, "ask_size": 118.0, "iv": 0.2989, "open_interest": 115.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0004, "vega": 0.2237, "theta": -0.0143, "rho": -0.0671, "theo": 0.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T14:53:48", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "BRKB270617C00400000", "bid": 203.4, "bid_size": 4.0, "ask": 206.9, "ask_size": 7.0, "iv": 0.28, "open_interest": 383.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0004, "vega": 0.2525, "theta": -0.0011, "rho": 2.2137, "theo": 205.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.36, "last_trade_time": "2026-11-12T12:57:06", "percent_change": 0.0, "prev_day_close": 203.074996948242}, {"option": "BRKB270617P00400000", "bid": 0.75, "bid_size": 104.0, "ask": 1.45, "ask_size": 35.0, "iv": 0.2854, "open_interest": 839.0, "volume": 13.0, "delta": -0.0228, "gamma": 0.0004, "vega": 0.2568, "theta": -0.0161, "rho": -0.0789, "theo": 1.1676, "change": -0.045, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-13T12:39:30", "percent_change": -4.10959, "prev_day_close": 1.09499999880791}, {"option": "BRKB270617C00410000", "bid": 193.9, "bid_size": 1.0, "ask": 197.3, "ask_size": 12.0, "iv": 0.2726, "open_interest": 601.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0005, "vega": 0.2895, "theta": -0.0037, "rho": 2.2563, "theo": 195.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.62, "last_trade_time": "2026-11-12T09:47:57", "percent_change": 0.0, "prev_day_close": 193.474998474121}, {"option": "BRKB270617P00410000", "bid": 1.15, "bid_size": 1.0, "ask": 2.06, "ask_size": 79.0, "iv": 0.2891, "open_interest": 230.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0005, "vega": 0.2959, "theta": -0.0181, "rho": -0.0939, "theo": 1.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T15:46:19", "percent_change": 0.0, "prev_day_close": 1.75499993562698}, {"option": "BRKB270617C00420000", "bid": 184.4, "bid_size": 9.0, "ask": 188.05, "ask_size": 12.0, "iv": 0.2713, "open_interest": 46.0, "volume": 9.0, "delta": 0.9687, "gamma": 0.0006, "vega": 0.3314, "theta": -0.0066, "rho": 2.296, "theo": 186.3274, "change": 3.305, "open": 187.57, "high": 187.58, "low": 187.57, "tick": "up", "last_trade_price": 187.58, "last_trade_time": "2026-11-13T09:54:35", "percent_change": 1.79351, "prev_day_close": 184.275001525879}, {"option": "BRKB270617P00420000", "bid": 1.35, "bid_size": 40.0, "ask": 2.06, "ask_size": 38.0, "iv": 0.2771, "open_interest": 549.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0006, "vega": 0.3375, "theta": -0.0203, "rho": -0.1092, "theo": 1.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-05T10:28:24", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "BRKB270617C00425000", "bid": 179.7, "bid_size": 11.0, "ask": 183.3, "ask_size": 11.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0006, "vega": 0.354, "theta": -0.008, "rho": 2.3147, "theo": 181.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.58, "last_trade_time": "2026-10-22T14:11:02", "percent_change": 0.0, "prev_day_close": 179.650001525879}, {"option": "BRKB270617P00425000", "bid": 1.2, "bid_size": 63.0, "ask": 2.45, "ask_size": 77.0, "iv": 0.2731, "open_interest": 5.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0006, "vega": 0.3606, "theta": -0.0215, "rho": -0.1184, "theo": 1.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-16T13:47:44", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "BRKB270617C00430000", "bid": 174.95, "bid_size": 7.0, "ask": 178.65, "ask_size": 5.0, "iv": 0.2653, "open_interest": 65.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0006, "vega": 0.3782, "theta": -0.0096, "rho": 2.3328, "theo": 176.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.4, "last_trade_time": "2026-11-10T15:24:24", "percent_change": 0.0, "prev_day_close": 174.949996948242}, {"option": "BRKB270617P00430000", "bid": 1.43, "bid_size": 33.0, "ask": 2.74, "ask_size": 60.0, "iv": 0.2728, "open_interest": 602.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0007, "vega": 0.3868, "theta": -0.0227, "rho": -0.128, "theo": 1.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:21:58", "percent_change": 0.0, "prev_day_close": 2.06500005722046}, {"option": "BRKB270617C00435000", "bid": 170.3, "bid_size": 12.0, "ask": 173.65, "ask_size": 3.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0007, "vega": 0.404, "theta": -0.0112, "rho": 2.3498, "theo": 172.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.25}, {"option": "BRKB270617P00435000", "bid": 1.09, "bid_size": 145.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.2568, "open_interest": 13.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0007, "vega": 0.4132, "theta": -0.0241, "rho": -0.1404, "theo": 2.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-04T14:26:50", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "BRKB270617C00440000", "bid": 165.7, "bid_size": 12.0, "ask": 169.25, "ask_size": 5.0, "iv": 0.2607, "open_interest": 41.0, "volume": 1.0, "delta": 0.9567, "gamma": 0.0008, "vega": 0.4315, "theta": -0.0129, "rho": 2.3657, "theo": 167.5226, "change": 3.13, "open": 168.68, "high": 168.68, "low": 168.68, "tick": "up", "last_trade_price": 168.68, "last_trade_time": "2026-11-13T09:37:55", "percent_change": 1.89067, "prev_day_close": 165.550003051758}, {"option": "BRKB270617P00440000", "bid": 1.33, "bid_size": 168.0, "ask": 3.2, "ask_size": 133.0, "iv": 0.262, "open_interest": 736.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0008, "vega": 0.4397, "theta": -0.0254, "rho": -0.1507, "theo": 2.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T12:35:27", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "BRKB270617C00445000", "bid": 161.55, "bid_size": 11.0, "ask": 164.55, "ask_size": 11.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0008, "vega": 0.4602, "theta": -0.0146, "rho": 2.3804, "theo": 162.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.625}, {"option": "BRKB270617P00445000", "bid": 1.5, "bid_size": 151.0, "ask": 3.05, "ask_size": 68.0, "iv": 0.2546, "open_interest": 6.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0008, "vega": 0.4692, "theta": -0.0269, "rho": -0.1629, "theo": 2.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-11-03T13:39:22", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BRKB270617C00450000", "bid": 156.4, "bid_size": 19.0, "ask": 159.4, "ask_size": 4.0, "iv": 0.249, "open_interest": 102.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0009, "vega": 0.4903, "theta": -0.0164, "rho": 2.3943, "theo": 158.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-11-05T12:13:29", "percent_change": 0.0, "prev_day_close": 155.949996948242}, {"option": "BRKB270617P00450000", "bid": 2.08, "bid_size": 42.0, "ask": 3.05, "ask_size": 26.0, "iv": 0.2535, "open_interest": 1149.0, "volume": 13.0, "delta": -0.0521, "gamma": 0.0009, "vega": 0.5, "theta": -0.0284, "rho": -0.1764, "theo": 2.6736, "change": -0.18, "open": 2.55, "high": 2.68, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-13T11:01:07", "percent_change": -7.00389, "prev_day_close": 2.57000005245209}, {"option": "BRKB270617C00455000", "bid": 151.75, "bid_size": 12.0, "ask": 155.0, "ask_size": 11.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.001, "vega": 0.5222, "theta": -0.0182, "rho": 2.407, "theo": 153.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.400001525879}, {"option": "BRKB270617P00455000", "bid": 2.33, "bid_size": 13.0, "ask": 3.65, "ask_size": 18.0, "iv": 0.2544, "open_interest": 39.0, "volume": 10.0, "delta": -0.0565, "gamma": 0.001, "vega": 0.5356, "theta": -0.03, "rho": -0.1911, "theo": 2.9077, "change": -0.03, "open": 2.87, "high": 2.87, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-13T10:57:48", "percent_change": -1.04167, "prev_day_close": 2.87999999523163}, {"option": "BRKB270617C00460000", "bid": 147.6, "bid_size": 12.0, "ask": 150.55, "ask_size": 9.0, "iv": 0.25, "open_interest": 45.0, "volume": 1.0, "delta": 0.9402, "gamma": 0.001, "vega": 0.5562, "theta": -0.0202, "rho": 2.4182, "theo": 148.9713, "change": 3.225, "open": 150.0, "high": 150.0, "low": 150.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-11-13T11:10:27", "percent_change": 2.19724, "prev_day_close": 146.774993896484}, {"option": "BRKB270617P00460000", "bid": 2.7, "bid_size": 28.0, "ask": 3.75, "ask_size": 45.0, "iv": 0.251, "open_interest": 611.0, "volume": 5.0, "delta": -0.0614, "gamma": 0.0011, "vega": 0.5687, "theta": -0.0317, "rho": -0.2082, "theo": 3.1652, "change": 0.1, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-13T15:29:54", "percent_change": 3.57143, "prev_day_close": 2.79999995231628}, {"option": "BRKB270617C00465000", "bid": 142.6, "bid_size": 6.0, "ask": 145.85, "ask_size": 12.0, "iv": 0.2442, "open_interest": 4.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0011, "vega": 0.5918, "theta": -0.0222, "rho": 2.4278, "theo": 144.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-11-11T11:08:00", "percent_change": 0.0, "prev_day_close": 142.074996948242}, {"option": "BRKB270617P00465000", "bid": 2.45, "bid_size": 97.0, "ask": 4.25, "ask_size": 23.0, "iv": 0.2454, "open_interest": 13.0, "volume": 1.0, "delta": -0.0666, "gamma": 0.0012, "vega": 0.6046, "theta": -0.0335, "rho": -0.2241, "theo": 3.4449, "change": -0.145, "open": 3.16, "high": 3.16, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-13T10:53:14", "percent_change": -4.38729, "prev_day_close": 3.30499994754791}, {"option": "BRKB270617C00470000", "bid": 138.05, "bid_size": 26.0, "ask": 140.85, "ask_size": 4.0, "iv": 0.238, "open_interest": 108.0, "volume": 20.0, "delta": 0.9298, "gamma": 0.0012, "vega": 0.6288, "theta": -0.0242, "rho": 2.4359, "theo": 139.821, "change": 0.73, "open": 138.28, "high": 138.28, "low": 138.28, "tick": "no_change", "last_trade_price": 138.28, "last_trade_time": "2026-11-13T10:21:25", "percent_change": 0.530719, "prev_day_close": 137.549995422363}, {"option": "BRKB270617P00470000", "bid": 3.15, "bid_size": 44.0, "ask": 4.35, "ask_size": 100.0, "iv": 0.2443, "open_interest": 1003.0, "volume": 1.0, "delta": -0.0722, "gamma": 0.0012, "vega": 0.6419, "theta": -0.0353, "rho": -0.2421, "theo": 3.749, "change": -0.675, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-13T10:30:52", "percent_change": -18.3673, "prev_day_close": 3.67499995231628}, {"option": "BRKB270617C00475000", "bid": 133.85, "bid_size": 12.0, "ask": 136.5, "ask_size": 12.0, "iv": 0.2398, "open_interest": 2.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0013, "vega": 0.6672, "theta": -0.0263, "rho": 2.4427, "theo": 135.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.44, "last_trade_time": "2026-11-04T11:53:35", "percent_change": 0.0, "prev_day_close": 132.975006103516}, {"option": "BRKB270617P00475000", "bid": 3.05, "bid_size": 87.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.2399, "open_interest": 43.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0013, "vega": 0.6841, "theta": -0.0372, "rho": -0.2609, "theo": 4.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T13:37:42", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "BRKB270617C00480000", "bid": 129.0, "bid_size": 19.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.2347, "open_interest": 579.0, "volume": 2.0, "delta": 0.9178, "gamma": 0.0014, "vega": 0.7079, "theta": -0.0284, "rho": 2.4477, "theo": 130.7741, "change": 2.97, "open": 128.48, "high": 131.52, "low": 128.48, "tick": "up", "last_trade_price": 131.52, "last_trade_time": "2026-11-13T12:45:17", "percent_change": 2.31038, "prev_day_close": 128.550003051758}, {"option": "BRKB270617P00480000", "bid": 3.85, "bid_size": 1.0, "ask": 5.25, "ask_size": 135.0, "iv": 0.2403, "open_interest": 896.0, "volume": 5.0, "delta": -0.0849, "gamma": 0.0014, "vega": 0.7264, "theta": -0.0391, "rho": -0.2855, "theo": 4.4412, "change": -0.15, "open": 4.15, "high": 4.15, "low": 4.1, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-13T13:31:28", "percent_change": -3.48838, "prev_day_close": 4.30000019073486}, {"option": "BRKB270617C00485000", "bid": 124.5, "bid_size": 11.0, "ask": 127.85, "ask_size": 11.0, "iv": 0.2345, "open_interest": 1.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0015, "vega": 0.7506, "theta": -0.0307, "rho": 2.4505, "theo": 126.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.92, "last_trade_time": "2026-10-23T09:37:59", "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "BRKB270617P00485000", "bid": 3.8, "bid_size": 69.0, "ask": 5.9, "ask_size": 82.0, "iv": 0.2363, "open_interest": 146.0, "volume": 50.0, "delta": -0.092, "gamma": 0.0016, "vega": 0.7677, "theta": -0.0411, "rho": -0.3052, "theo": 4.8363, "change": 0.525, "open": 4.8, "high": 5.15, "low": 4.8, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-13T14:29:10", "percent_change": 11.3514, "prev_day_close": 4.625}, {"option": "BRKB270617C00490000", "bid": 120.35, "bid_size": 27.0, "ask": 122.8, "ask_size": 1.0, "iv": 0.2299, "open_interest": 358.0, "volume": 42.0, "delta": 0.9038, "gamma": 0.0016, "vega": 0.7945, "theta": -0.0329, "rho": 2.4513, "theo": 121.8491, "change": 2.405, "open": 122.42, "high": 123.46, "low": 121.52, "tick": "no_change", "last_trade_price": 122.03, "last_trade_time": "2026-11-13T13:04:03", "percent_change": 2.01045, "prev_day_close": 119.625}, {"option": "BRKB270617P00490000", "bid": 5.0, "bid_size": 12.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.2352, "open_interest": 580.0, "volume": 35.0, "delta": -0.0996, "gamma": 0.0017, "vega": 0.8126, "theta": -0.0432, "rho": -0.3292, "theo": 5.264, "change": 0.4, "open": 4.89, "high": 5.5, "low": 4.8, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-13T15:55:03", "percent_change": 7.84313, "prev_day_close": 5.10000014305115}, {"option": "BRKB270617C00495000", "bid": 115.95, "bid_size": 11.0, "ask": 118.5, "ask_size": 12.0, "iv": 0.2283, "open_interest": 1.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0017, "vega": 0.8395, "theta": -0.0352, "rho": 2.4504, "theo": 117.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.52, "last_trade_time": "2026-11-03T13:58:57", "percent_change": 0.0, "prev_day_close": 115.525001525879}, {"option": "BRKB270617P00495000", "bid": 4.5, "bid_size": 84.0, "ask": 6.75, "ask_size": 74.0, "iv": 0.2297, "open_interest": 93.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0018, "vega": 0.8601, "theta": -0.0454, "rho": -0.3537, "theo": 5.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T09:52:05", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "BRKB270617C00500000", "bid": 111.6, "bid_size": 41.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.2253, "open_interest": 501.0, "volume": 1.0, "delta": 0.8876, "gamma": 0.0018, "vega": 0.8864, "theta": -0.0376, "rho": 2.4474, "theo": 113.0665, "change": 2.94, "open": 113.79, "high": 113.79, "low": 113.79, "tick": "up", "last_trade_price": 113.79, "last_trade_time": "2026-11-13T12:45:17", "percent_change": 2.65223, "prev_day_close": 110.850002288818}, {"option": "BRKB270617P00500000", "bid": 4.95, "bid_size": 138.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.2255, "open_interest": 642.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0019, "vega": 0.9114, "theta": -0.0476, "rho": -0.3827, "theo": 6.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-12T14:51:22", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "BRKB270617C00505000", "bid": 107.6, "bid_size": 13.0, "ask": 110.5, "ask_size": 12.0, "iv": 0.2294, "open_interest": 2.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0019, "vega": 0.9353, "theta": -0.04, "rho": 2.4416, "theo": 108.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.02, "last_trade_time": "2026-10-21T14:45:55", "percent_change": 0.0, "prev_day_close": 106.599998474121}, {"option": "BRKB270617P00505000", "bid": 5.5, "bid_size": 77.0, "ask": 8.25, "ask_size": 112.0, "iv": 0.2269, "open_interest": 33.0, "volume": 2.0, "delta": -0.1262, "gamma": 0.002, "vega": 0.9578, "theta": -0.0498, "rho": -0.4112, "theo": 6.7893, "change": 0.075, "open": 6.25, "high": 6.35, "low": 6.25, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-13T14:57:00", "percent_change": 1.19522, "prev_day_close": 6.27500009536743}, {"option": "BRKB270617C00510000", "bid": 102.95, "bid_size": 15.0, "ask": 105.8, "ask_size": 12.0, "iv": 0.2228, "open_interest": 278.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0021, "vega": 0.9851, "theta": -0.0424, "rho": 2.4331, "theo": 104.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.65, "last_trade_time": "2026-11-12T09:40:43", "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "BRKB270617P00510000", "bid": 6.25, "bid_size": 56.0, "ask": 8.9, "ask_size": 113.0, "iv": 0.2254, "open_interest": 533.0, "volume": 4.0, "delta": -0.1364, "gamma": 0.0022, "vega": 1.0086, "theta": -0.0521, "rho": -0.4421, "theo": 7.3876, "change": -0.3, "open": 6.7, "high": 6.95, "low": 6.7, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-13T10:13:51", "percent_change": -4.13793, "prev_day_close": 7.25}, {"option": "BRKB270617C00515000", "bid": 98.9, "bid_size": 8.0, "ask": 101.25, "ask_size": 11.0, "iv": 0.2199, "open_interest": 4.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0022, "vega": 1.0354, "theta": -0.0448, "rho": 2.4227, "theo": 100.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.95, "last_trade_time": "2026-11-04T13:23:45", "percent_change": 0.0, "prev_day_close": 98.125}, {"option": "BRKB270617P00515000", "bid": 6.7, "bid_size": 85.0, "ask": 9.35, "ask_size": 119.0, "iv": 0.2211, "open_interest": 144.0, "volume": 1.0, "delta": -0.1473, "gamma": 0.0023, "vega": 1.0614, "theta": -0.0545, "rho": -0.4722, "theo": 8.0368, "change": 0.075, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-13T10:13:43", "percent_change": 1.03093, "prev_day_close": 7.27500009536743}, {"option": "BRKB270617C00520000", "bid": 94.75, "bid_size": 17.0, "ask": 97.55, "ask_size": 12.0, "iv": 0.2201, "open_interest": 1521.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0023, "vega": 1.087, "theta": -0.0472, "rho": 2.4098, "theo": 96.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-11-12T09:45:50", "percent_change": 0.0, "prev_day_close": 93.9249992370606}, {"option": "BRKB270617P00520000", "bid": 8.1, "bid_size": 15.0, "ask": 9.8, "ask_size": 71.0, "iv": 0.2208, "open_interest": 737.0, "volume": 42.0, "delta": -0.159, "gamma": 0.0025, "vega": 1.1168, "theta": -0.0569, "rho": -0.5123, "theo": 8.7429, "change": 0.35, "open": 8.03, "high": 9.18, "low": 8.03, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-13T15:44:53", "percent_change": 4.06977, "prev_day_close": 8.59999990463257}, {"option": "BRKB270617C00525000", "bid": 90.65, "bid_size": 18.0, "ask": 92.85, "ask_size": 1.0, "iv": 0.2154, "open_interest": 214.0, "volume": 1.0, "delta": 0.8365, "gamma": 0.0025, "vega": 1.14, "theta": -0.0497, "rho": 2.3933, "theo": 91.8924, "change": 2.9, "open": 92.9, "high": 92.9, "low": 92.9, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-11-13T11:43:13", "percent_change": 3.22222, "prev_day_close": 90.0}, {"option": "BRKB270617P00525000", "bid": 8.3, "bid_size": 13.0, "ask": 11.15, "ask_size": 119.0, "iv": 0.2185, "open_interest": 65.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0026, "vega": 1.1682, "theta": -0.0592, "rho": -0.544, "theo": 9.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-11-12T13:25:53", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "BRKB270617C00530000", "bid": 86.45, "bid_size": 44.0, "ask": 88.95, "ask_size": 12.0, "iv": 0.2134, "open_interest": 624.0, "volume": 1.0, "delta": 0.8242, "gamma": 0.0026, "vega": 1.193, "theta": -0.0521, "rho": 2.3739, "theo": 87.8199, "change": 2.8, "open": 88.8, "high": 88.8, "low": 88.8, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-11-13T09:36:22", "percent_change": 3.25581, "prev_day_close": 86.0}, {"option": "BRKB270617P00530000", "bid": 9.05, "bid_size": 48.0, "ask": 12.05, "ask_size": 134.0, "iv": 0.2162, "open_interest": 841.0, "volume": 4.0, "delta": -0.1847, "gamma": 0.0028, "vega": 1.2207, "theta": -0.0616, "rho": -0.581, "theo": 10.3387, "change": -0.145, "open": 9.64, "high": 10.5, "low": 9.64, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-11-13T15:44:53", "percent_change": -1.38425, "prev_day_close": 10.4749999046326}, {"option": "BRKB270617C00535000", "bid": 82.55, "bid_size": 13.0, "ask": 85.3, "ask_size": 12.0, "iv": 0.2132, "open_interest": 46.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0028, "vega": 1.2456, "theta": -0.0545, "rho": 2.3523, "theo": 83.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.1, "last_trade_time": "2026-11-12T12:44:42", "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "BRKB270617P00535000", "bid": 10.9, "bid_size": 12.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.214, "open_interest": 76.0, "volume": 27.0, "delta": -0.1988, "gamma": 0.003, "vega": 1.278, "theta": -0.0641, "rho": -0.6204, "theo": 11.2338, "change": 0.375, "open": 11.8, "high": 11.8, "low": 11.6, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-13T15:58:19", "percent_change": 3.34076, "prev_day_close": 11.2249999046326}, {"option": "BRKB270617C00540000", "bid": 78.6, "bid_size": 29.0, "ask": 81.05, "ask_size": 12.0, "iv": 0.2098, "open_interest": 585.0, "volume": 2.0, "delta": 0.7973, "gamma": 0.0029, "vega": 1.2987, "theta": -0.0568, "rho": 2.3275, "theo": 79.8665, "change": 2.2, "open": 80.0, "high": 80.0, "low": 80.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-11-13T11:20:20", "percent_change": 2.82776, "prev_day_close": 77.7999992370606}, {"option": "BRKB270617P00540000", "bid": 11.6, "bid_size": 16.0, "ask": 13.45, "ask_size": 53.0, "iv": 0.2126, "open_interest": 329.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0032, "vega": 1.3299, "theta": -0.0664, "rho": -0.6652, "theo": 12.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-12T10:07:06", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BRKB270617C00545000", "bid": 74.8, "bid_size": 17.0, "ask": 77.2, "ask_size": 12.0, "iv": 0.2082, "open_interest": 13.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0031, "vega": 1.3519, "theta": -0.0591, "rho": 2.2987, "theo": 75.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.55, "last_trade_time": "2026-11-10T15:43:19", "percent_change": 0.0, "prev_day_close": 74.0249977111816}, {"option": "BRKB270617P00545000", "bid": 12.8, "bid_size": 12.0, "ask": 14.1, "ask_size": 51.0, "iv": 0.2095, "open_interest": 418.0, "volume": 16.0, "delta": -0.2298, "gamma": 0.0033, "vega": 1.3842, "theta": -0.0688, "rho": -0.7038, "theo": 13.2547, "change": 0.375, "open": 12.62, "high": 13.4, "low": 12.62, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-13T14:03:00", "percent_change": 2.87908, "prev_day_close": 13.0250000953674}, {"option": "BRKB270617C00550000", "bid": 70.9, "bid_size": 36.0, "ask": 73.75, "ask_size": 13.0, "iv": 0.2045, "open_interest": 1311.0, "volume": 8.0, "delta": 0.7674, "gamma": 0.0032, "vega": 1.4036, "theta": -0.0613, "rho": 2.2672, "theo": 72.198, "change": 1.36, "open": 72.5, "high": 72.5, "low": 71.61, "tick": "down", "last_trade_price": 71.61, "last_trade_time": "2026-11-13T14:11:20", "percent_change": 1.93594, "prev_day_close": 70.25}, {"option": "BRKB270617P00550000", "bid": 13.9, "bid_size": 13.0, "ask": 15.9, "ask_size": 109.0, "iv": 0.2097, "open_interest": 438.0, "volume": 53.0, "delta": -0.2466, "gamma": 0.0035, "vega": 1.4329, "theta": -0.0712, "rho": -0.7458, "theo": 14.3867, "change": 0.575, "open": 13.85, "high": 14.7, "low": 13.5, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-13T14:44:18", "percent_change": 4.0708, "prev_day_close": 14.125}, {"option": "BRKB270617C00555000", "bid": 67.25, "bid_size": 20.0, "ask": 69.5, "ask_size": 11.0, "iv": 0.2034, "open_interest": 60.0, "volume": 16.0, "delta": 0.7513, "gamma": 0.0034, "vega": 1.4538, "theta": -0.0634, "rho": 2.2333, "theo": 68.4807, "change": 1.57, "open": 69.01, "high": 69.01, "low": 68.12, "tick": "down", "last_trade_price": 68.12, "last_trade_time": "2026-11-13T13:38:59", "percent_change": 2.35913, "prev_day_close": 66.5499992370606}, {"option": "BRKB270617P00555000", "bid": 14.6, "bid_size": 25.0, "ask": 16.55, "ask_size": 30.0, "iv": 0.204, "open_interest": 247.0, "volume": 478.0, "delta": -0.2644, "gamma": 0.0037, "vega": 1.4886, "theta": -0.0734, "rho": -0.7949, "theo": 15.6043, "change": 0.475, "open": 14.9, "high": 16.05, "low": 14.75, "tick": "no_change", "last_trade_price": 15.85, "last_trade_time": "2026-11-13T14:40:56", "percent_change": 3.08943, "prev_day_close": 15.375}, {"option": "BRKB270617C00560000", "bid": 63.6, "bid_size": 29.0, "ask": 65.85, "ask_size": 12.0, "iv": 0.2015, "open_interest": 1867.0, "volume": 105.0, "delta": 0.7344, "gamma": 0.0035, "vega": 1.5032, "theta": -0.0654, "rho": 2.1953, "theo": 64.8468, "change": 0.87, "open": 65.0, "high": 66.2, "low": 63.82, "tick": "down", "last_trade_price": 63.82, "last_trade_time": "2026-11-13T15:33:42", "percent_change": 1.38205, "prev_day_close": 62.9499988555908}, {"option": "BRKB270617P00560000", "bid": 15.9, "bid_size": 13.0, "ask": 18.4, "ask_size": 69.0, "iv": 0.2038, "open_interest": 132.0, "volume": 97.0, "delta": -0.2831, "gamma": 0.0039, "vega": 1.5322, "theta": -0.0756, "rho": -0.8373, "theo": 16.92, "change": 0.15, "open": 16.0, "high": 17.55, "low": 16.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-11-13T14:43:24", "percent_change": 0.874638, "prev_day_close": 17.1499996185303}, {"option": "BRKB270617C00565000", "bid": 59.4, "bid_size": 23.0, "ask": 62.3, "ask_size": 12.0, "iv": 0.1975, "open_interest": 67.0, "volume": 5.0, "delta": 0.7167, "gamma": 0.0037, "vega": 1.5508, "theta": -0.0673, "rho": 2.1532, "theo": 61.2773, "change": 0.4, "open": 59.88, "high": 60.93, "low": 59.8, "tick": "down", "last_trade_price": 59.8, "last_trade_time": "2026-11-13T14:15:29", "percent_change": 0.673401, "prev_day_close": 59.3999996185303}, {"option": "BRKB270617P00565000", "bid": 17.65, "bid_size": 13.0, "ask": 19.7, "ask_size": 42.0, "iv": 0.2026, "open_interest": 55.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0041, "vega": 1.5776, "theta": -0.0778, "rho": -0.881, "theo": 18.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.66, "last_trade_time": "2026-11-11T14:10:18", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "BRKB270617C00570000", "bid": 56.7, "bid_size": 34.0, "ask": 59.3, "ask_size": 29.0, "iv": 0.1996, "open_interest": 1219.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0038, "vega": 1.5948, "theta": -0.0691, "rho": 2.1099, "theo": 57.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.04, "last_trade_time": "2026-11-12T14:55:41", "percent_change": 0.0, "prev_day_close": 55.9000015258789}, {"option": "BRKB270617P00570000", "bid": 18.6, "bid_size": 14.0, "ask": 21.5, "ask_size": 69.0, "iv": 0.1999, "open_interest": 121.0, "volume": 5.0, "delta": -0.3234, "gamma": 0.0042, "vega": 1.6202, "theta": -0.0798, "rho": -0.9304, "theo": 19.8449, "change": 0.925, "open": 18.15, "high": 20.2, "low": 17.9, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-13T14:15:21", "percent_change": 4.79896, "prev_day_close": 19.2749996185303}, {"option": "BRKB270617C00575000", "bid": 52.55, "bid_size": 75.0, "ask": 55.75, "ask_size": 19.0, "iv": 0.1948, "open_interest": 160.0, "volume": 2.0, "delta": 0.6792, "gamma": 0.004, "vega": 1.6367, "theta": -0.0707, "rho": 2.0627, "theo": 54.4685, "change": 3.375, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-11-13T12:41:43", "percent_change": 6.4133, "prev_day_close": 52.625}, {"option": "BRKB270617P00575000", "bid": 20.15, "bid_size": 16.0, "ask": 22.9, "ask_size": 64.0, "iv": 0.1972, "open_interest": 33.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0044, "vega": 1.6576, "theta": -0.0817, "rho": -0.976, "theo": 21.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.82, "last_trade_time": "2026-11-12T09:42:21", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "BRKB270617C00580000", "bid": 49.25, "bid_size": 97.0, "ask": 52.55, "ask_size": 24.0, "iv": 0.1933, "open_interest": 772.0, "volume": 13.0, "delta": 0.6596, "gamma": 0.0041, "vega": 1.6754, "theta": -0.0721, "rho": 2.012, "theo": 51.2351, "change": 1.75, "open": 51.1, "high": 51.1, "low": 51.1, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-11-13T09:53:47", "percent_change": 3.5461, "prev_day_close": 49.3500003814697}, {"option": "BRKB270617P00580000", "bid": 22.0, "bid_size": 21.0, "ask": 24.5, "ask_size": 50.0, "iv": 0.1955, "open_interest": 78.0, "volume": 1.0, "delta": -0.3674, "gamma": 0.0046, "vega": 1.6912, "theta": -0.0835, "rho": -1.0196, "theo": 23.2125, "change": -1.27, "open": 21.63, "high": 21.63, "low": 21.63, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-11-13T11:05:42", "percent_change": -5.54585, "prev_day_close": 22.9000005722046}, {"option": "BRKB270617C00585000", "bid": 46.1, "bid_size": 36.0, "ask": 48.9, "ask_size": 13.0, "iv": 0.1902, "open_interest": 82.0, "volume": 2.0, "delta": 0.6392, "gamma": 0.0042, "vega": 1.71, "theta": -0.0733, "rho": 1.959, "theo": 48.083, "change": 1.66, "open": 48.16, "high": 48.16, "low": 47.91, "tick": "down", "last_trade_price": 47.91, "last_trade_time": "2026-11-13T13:25:55", "percent_change": 3.58919, "prev_day_close": 46.25}, {"option": "BRKB270617P00585000", "bid": 23.4, "bid_size": 24.0, "ask": 26.45, "ask_size": 57.0, "iv": 0.1928, "open_interest": 18.0, "volume": 8.0, "delta": -0.3909, "gamma": 0.0048, "vega": 1.7191, "theta": -0.0852, "rho": -1.0615, "theo": 25.0687, "change": -0.8, "open": 24.65, "high": 24.65, "low": 24.1, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-11-13T13:16:30", "percent_change": -3.19361, "prev_day_close": 25.0500001907349}, {"option": "BRKB270617C00590000", "bid": 43.05, "bid_size": 44.0, "ask": 45.95, "ask_size": 13.0, "iv": 0.189, "open_interest": 933.0, "volume": 19.0, "delta": 0.6182, "gamma": 0.0043, "vega": 1.7403, "theta": -0.0743, "rho": 1.904, "theo": 45.0373, "change": 1.125, "open": 44.0, "high": 45.48, "low": 44.0, "tick": "up", "last_trade_price": 44.25, "last_trade_time": "2026-11-13T14:45:31", "percent_change": 2.6087, "prev_day_close": 43.125}, {"option": "BRKB270617P00590000", "bid": 26.15, "bid_size": 12.0, "ask": 28.45, "ask_size": 42.0, "iv": 0.1935, "open_interest": 17.0, "volume": 38.0, "delta": -0.4151, "gamma": 0.005, "vega": 1.7418, "theta": -0.0866, "rho": -1.1069, "theo": 27.0531, "change": 1.65, "open": 26.15, "high": 28.15, "low": 26.15, "tick": "no_change", "last_trade_price": 28.15, "last_trade_time": "2026-11-13T14:30:28", "percent_change": 6.22642, "prev_day_close": 26.5}, {"option": "BRKB270617C00595000", "bid": 40.1, "bid_size": 96.0, "ask": 43.5, "ask_size": 58.0, "iv": 0.1889, "open_interest": 97.0, "volume": 29.0, "delta": 0.5967, "gamma": 0.0044, "vega": 1.7666, "theta": -0.0751, "rho": 1.845, "theo": 42.1019, "change": 1.055, "open": 41.6, "high": 41.73, "low": 40.9, "tick": "down", "last_trade_price": 41.33, "last_trade_time": "2026-11-13T14:45:31", "percent_change": 2.61949, "prev_day_close": 40.2749996185303}, {"option": "BRKB270617P00595000", "bid": 27.8, "bid_size": 19.0, "ask": 30.6, "ask_size": 31.0, "iv": 0.1908, "open_interest": 18.0, "volume": 9.0, "delta": -0.4402, "gamma": 0.0051, "vega": 1.7572, "theta": -0.088, "rho": -1.1406, "theo": 29.1669, "change": -0.62, "open": 28.2, "high": 28.2, "low": 28.08, "tick": "no_change", "last_trade_price": 28.08, "last_trade_time": "2026-11-13T12:25:27", "percent_change": -2.16028, "prev_day_close": 28.6999998092651}, {"option": "BRKB270617C00600000", "bid": 37.3, "bid_size": 54.0, "ask": 40.45, "ask_size": 22.0, "iv": 0.1855, "open_interest": 1240.0, "volume": 22.0, "delta": 0.5748, "gamma": 0.0045, "vega": 1.7878, "theta": -0.0757, "rho": 1.784, "theo": 39.2807, "change": 0.0, "open": 40.33, "high": 40.33, "low": 37.3, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-11-13T15:37:29", "percent_change": 2.04541e-06, "prev_day_close": 37.2999992370606}, {"option": "BRKB270617P00600000", "bid": 30.05, "bid_size": 19.0, "ask": 32.95, "ask_size": 53.0, "iv": 0.1896, "open_interest": 61.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0053, "vega": 1.766, "theta": -0.0891, "rho": -1.1791, "theo": 31.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-11-10T10:16:36", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "BRKB270617C00605000", "bid": 34.8, "bid_size": 52.0, "ask": 37.5, "ask_size": 13.0, "iv": 0.1854, "open_interest": 218.0, "volume": 1.0, "delta": 0.5524, "gamma": 0.0046, "vega": 1.8036, "theta": -0.076, "rho": 1.7223, "theo": 36.5741, "change": 1.4, "open": 36.45, "high": 36.45, "low": 36.45, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-11-13T12:38:48", "percent_change": 3.99429, "prev_day_close": 35.0500011444092}, {"option": "BRKB270617P00605000", "bid": 32.55, "bid_size": 15.0, "ask": 35.1, "ask_size": 53.0, "iv": 0.1879, "open_interest": 1.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0054, "vega": 1.7659, "theta": -0.0901, "rho": -1.2124, "theo": 33.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-11-05T14:44:20", "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "BRKB270617C00610000", "bid": 32.0, "bid_size": 127.0, "ask": 35.05, "ask_size": 35.0, "iv": 0.1839, "open_interest": 552.0, "volume": 17.0, "delta": 0.5298, "gamma": 0.0047, "vega": 1.8142, "theta": -0.0761, "rho": 1.6574, "theo": 33.9843, "change": 0.45, "open": 33.5, "high": 33.7, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-13T15:26:45", "percent_change": 1.38249, "prev_day_close": 32.5499992370606}, {"option": "BRKB270617P00610000", "bid": 35.1, "bid_size": 21.0, "ask": 37.75, "ask_size": 55.0, "iv": 0.1871, "open_interest": 49.0, "volume": 0.0, "delta": -0.52, "gamma": 0.0056, "vega": 1.758, "theta": -0.0909, "rho": -1.229, "theo": 36.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-11-12T10:34:14", "percent_change": 0.0, "prev_day_close": 36.625}, {"option": "BRKB270617C00615000", "bid": 30.0, "bid_size": 48.0, "ask": 32.3, "ask_size": 13.0, "iv": 0.1832, "open_interest": 167.0, "volume": 15.0, "delta": 0.5069, "gamma": 0.0047, "vega": 1.819, "theta": -0.076, "rho": 1.5909, "theo": 31.5144, "change": 1.175, "open": 29.45, "high": 31.67, "low": 29.45, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-11-13T12:38:34", "percent_change": 3.89395, "prev_day_close": 30.1750001907349}, {"option": "BRKB270617P00615000", "bid": 37.8, "bid_size": 9.0, "ask": 40.55, "ask_size": 80.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0057, "vega": 1.7445, "theta": -0.0915, "rho": -1.2594, "theo": 38.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9750003814697}, {"option": "BRKB270617C00620000", "bid": 27.3, "bid_size": 6.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.1803, "open_interest": 440.0, "volume": 279.0, "delta": 0.4839, "gamma": 0.0047, "vega": 1.8183, "theta": -0.0756, "rho": 1.5247, "theo": 29.1635, "change": 1.375, "open": 29.15, "high": 29.15, "low": 28.7, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-11-13T15:18:25", "percent_change": 5.03202, "prev_day_close": 27.3249998092651}, {"option": "BRKB270617P00620000", "bid": 40.8, "bid_size": 3.0, "ask": 43.45, "ask_size": 67.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0058, "vega": 1.7142, "theta": -0.092, "rho": -1.2669, "theo": 41.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.14, "last_trade_time": "2026-08-20T13:12:15", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "BRKB270617C00630000", "bid": 23.1, "bid_size": 17.0, "ask": 25.4, "ask_size": 13.0, "iv": 0.1784, "open_interest": 305.0, "volume": 70.0, "delta": 0.4379, "gamma": 0.0047, "vega": 1.7988, "theta": -0.074, "rho": 1.3874, "theo": 24.8205, "change": 1.025, "open": 24.5, "high": 25.0, "low": 23.6, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-11-13T15:18:25", "percent_change": 4.39442, "prev_day_close": 23.3250007629395}, {"option": "BRKB270617P00630000", "bid": 46.65, "bid_size": 14.0, "ask": 49.6, "ask_size": 78.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.635, "gamma": 0.006, "vega": 1.6382, "theta": -0.0923, "rho": -1.2791, "theo": 47.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "BRKB270617C00640000", "bid": 19.3, "bid_size": 61.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.1751, "open_interest": 310.0, "volume": 6.0, "delta": 0.3925, "gamma": 0.0047, "vega": 1.7571, "theta": -0.0716, "rho": 1.2513, "theo": 20.9517, "change": 0.04, "open": 20.78, "high": 20.78, "low": 19.74, "tick": "down", "last_trade_price": 19.74, "last_trade_time": "2026-11-13T14:04:06", "percent_change": 0.203047, "prev_day_close": 19.6999998092651}, {"option": "BRKB270617P00640000", "bid": 53.3, "bid_size": 14.0, "ask": 56.25, "ask_size": 65.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0061, "vega": 1.5066, "theta": -0.0918, "rho": -1.2008, "theo": 54.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3250007629394}, {"option": "BRKB270617C00650000", "bid": 16.0, "bid_size": 76.0, "ask": 18.55, "ask_size": 73.0, "iv": 0.1761, "open_interest": 497.0, "volume": 61.0, "delta": 0.3484, "gamma": 0.0045, "vega": 1.6936, "theta": -0.0683, "rho": 1.116, "theo": 17.5455, "change": -0.01, "open": 16.15, "high": 17.5, "low": 16.15, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-11-13T14:04:42", "percent_change": -0.0598791, "prev_day_close": 16.6999998092651}, {"option": "BRKB270617P00650000", "bid": 60.6, "bid_size": 13.0, "ask": 63.6, "ask_size": 79.0, "iv": 0.1794, "open_interest": 1.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0063, "vega": 1.3324, "theta": -0.0908, "rho": -1.094, "theo": 61.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.99, "last_trade_time": "2026-11-11T12:31:31", "percent_change": 0.0, "prev_day_close": 63.125}, {"option": "BRKB270617C00660000", "bid": 12.85, "bid_size": 128.0, "ask": 15.7, "ask_size": 195.0, "iv": 0.1744, "open_interest": 500.0, "volume": 37.0, "delta": 0.3064, "gamma": 0.0043, "vega": 1.6112, "theta": -0.0643, "rho": 0.9848, "theo": 14.5783, "change": 0.68, "open": 14.52, "high": 14.52, "low": 14.1, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-11-13T15:33:01", "percent_change": 5.03704, "prev_day_close": 13.5}, {"option": "BRKB270617P00660000", "bid": 68.8, "bid_size": 13.0, "ask": 71.15, "ask_size": 35.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0063, "vega": 1.13, "theta": -0.0885, "rho": -0.9831, "theo": 69.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-11-05T09:32:43", "percent_change": 0.0, "prev_day_close": 71.3250007629394}, {"option": "BRKB270617C00670000", "bid": 10.8, "bid_size": 60.0, "ask": 12.6, "ask_size": 68.0, "iv": 0.1728, "open_interest": 293.0, "volume": 61.0, "delta": 0.2667, "gamma": 0.0041, "vega": 1.514, "theta": -0.0597, "rho": 0.8614, "theo": 12.0145, "change": 0.4, "open": 11.75, "high": 12.1, "low": 11.5, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-13T14:27:37", "percent_change": 3.50877, "prev_day_close": 11.4000000953674}, {"option": "BRKB270617P00670000", "bid": 77.45, "bid_size": 11.0, "ask": 80.3, "ask_size": 120.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0064, "vega": 0.8426, "theta": -0.09, "rho": -0.7263, "theo": 78.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.85, "last_trade_time": "2026-11-05T12:07:14", "percent_change": 0.0, "prev_day_close": 80.3249969482422}, {"option": "BRKB270617C00680000", "bid": 8.0, "bid_size": 96.0, "ask": 11.1, "ask_size": 181.0, "iv": 0.1714, "open_interest": 183.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0038, "vega": 1.4043, "theta": -0.0548, "rho": 0.7454, "theo": 9.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-12T13:54:12", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BRKB270617P00680000", "bid": 86.2, "bid_size": 8.0, "ask": 89.6, "ask_size": 83.0, "iv": 0.1813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0053, "vega": 0.5193, "theta": -0.0816, "rho": -0.3023, "theo": 87.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7249984741211}, {"option": "BRKB270617C00690000", "bid": 6.15, "bid_size": 187.0, "ask": 9.3, "ask_size": 147.0, "iv": 0.1704, "open_interest": 87.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0035, "vega": 1.2887, "theta": -0.0498, "rho": 0.6397, "theo": 8.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-12T14:11:03", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "BRKB270617P00690000", "bid": 96.2, "bid_size": 7.0, "ask": 99.25, "ask_size": 72.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0033, "vega": 0.2594, "theta": -0.0651, "rho": -0.1833, "theo": 97.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6749992370606}, {"option": "BRKB270617C00700000", "bid": 5.05, "bid_size": 85.0, "ask": 7.65, "ask_size": 210.0, "iv": 0.1705, "open_interest": 160.0, "volume": 4.0, "delta": 0.1673, "gamma": 0.0032, "vega": 1.1691, "theta": -0.0447, "rho": 0.5448, "theo": 6.4829, "change": 0.85, "open": 6.15, "high": 6.2, "low": 6.15, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-13T13:49:08", "percent_change": 15.8879, "prev_day_close": 5.34999990463257}, {"option": "BRKB270617P00700000", "bid": 106.3, "bid_size": 7.0, "ask": 109.25, "ask_size": 76.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0012, "vega": 0.0316, "theta": -0.0457, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.2, "last_trade_time": "2026-11-11T09:35:07", "percent_change": 0.0, "prev_day_close": 109.775001525879}, {"option": "BRKB270617C00710000", "bid": 4.55, "bid_size": 40.0, "ask": 5.7, "ask_size": 53.0, "iv": 0.1704, "open_interest": 17.0, "volume": 2.0, "delta": 0.141, "gamma": 0.0028, "vega": 1.0487, "theta": -0.0397, "rho": 0.4591, "theo": 5.2169, "change": 0.83, "open": 5.35, "high": 5.35, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-13T12:18:58", "percent_change": 19.5294, "prev_day_close": 4.24999988079071}, {"option": "BRKB270617P00710000", "bid": 116.45, "bid_size": 7.0, "ask": 119.25, "ask_size": 72.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.875}, {"option": "BRKB270617C00720000", "bid": 3.65, "bid_size": 20.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.1702, "open_interest": 49.0, "volume": 28.0, "delta": 0.1178, "gamma": 0.0025, "vega": 0.9324, "theta": -0.0349, "rho": 0.3846, "theo": 4.1743, "change": 0.775, "open": 4.1, "high": 4.4, "low": 4.07, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-13T14:29:11", "percent_change": 21.3793, "prev_day_close": 3.625}, {"option": "BRKB270617P00720000", "bid": 126.2, "bid_size": 6.0, "ask": 129.25, "ask_size": 72.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 127.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.08, "last_trade_time": "2026-08-20T13:12:15", "percent_change": 0.0, "prev_day_close": 129.875}, {"option": "BRKB270617C00730000", "bid": 2.15, "bid_size": 174.0, "ask": 3.7, "ask_size": 47.0, "iv": 0.1651, "open_interest": 58.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0022, "vega": 0.8208, "theta": -0.0304, "rho": 0.3201, "theo": 3.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-12T12:48:52", "percent_change": 0.0, "prev_day_close": 3.0699999332428}, {"option": "BRKB270617P00730000", "bid": 136.45, "bid_size": 7.0, "ask": 139.25, "ask_size": 75.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 137.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.849998474121}, {"option": "BRKB270617C00740000", "bid": 1.9, "bid_size": 92.0, "ask": 3.25, "ask_size": 92.0, "iv": 0.1692, "open_interest": 421.0, "volume": 8.0, "delta": 0.081, "gamma": 0.0019, "vega": 0.7176, "theta": -0.0263, "rho": 0.2646, "theo": 2.647, "change": 0.24, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-13T11:03:33", "percent_change": 10.6195, "prev_day_close": 2.25999999046326}, {"option": "BRKB270617P00740000", "bid": 146.0, "bid_size": 7.0, "ask": 149.25, "ask_size": 72.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 147.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.95, "last_trade_time": "2026-11-11T09:35:10", "percent_change": 0.0, "prev_day_close": 149.825004577637}, {"option": "BRKB270917C00250000", "bid": 350.5, "bid_size": 5.0, "ask": 355.5, "ask_size": 4.0, "iv": 0.3978, "open_interest": 9.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0712, "theta": 0.0, "rho": 1.9902, "theo": 353.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.57, "last_trade_time": "2026-09-21T11:57:49", "percent_change": 0.0, "prev_day_close": 351.324996948242}, {"option": "BRKB270917P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 114.0, "iv": 0.4776, "open_interest": 189.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0721, "theta": -0.0043, "rho": -0.0225, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-16T13:07:59", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BRKB270917C00260000", "bid": 341.0, "bid_size": 7.0, "ask": 346.0, "ask_size": 3.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0803, "theta": 0.0, "rho": 2.0674, "theo": 343.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.800003051758}, {"option": "BRKB270917P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 90.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0816, "theta": -0.0047, "rho": -0.0256, "theo": 0.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "BRKB270917C00270000", "bid": 331.75, "bid_size": 2.0, "ask": 336.5, "ask_size": 3.0, "iv": 0.3789, "open_interest": 19.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0907, "theta": 0.0, "rho": 2.1442, "theo": 334.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.4, "last_trade_time": "2026-11-02T15:22:36", "percent_change": 0.0, "prev_day_close": 332.375}, {"option": "BRKB270917P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 57.0, "iv": 0.3677, "open_interest": 12.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0922, "theta": -0.0052, "rho": -0.0293, "theo": 0.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T14:40:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BRKB270917C00280000", "bid": 322.0, "bid_size": 6.0, "ask": 327.0, "ask_size": 5.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.1023, "theta": 0.0, "rho": 2.2203, "theo": 324.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.774993896484}, {"option": "BRKB270917P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 54.0, "iv": 0.3591, "open_interest": 18.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.104, "theta": -0.0057, "rho": -0.0335, "theo": 0.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T14:40:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BRKB270917C00290000", "bid": 313.5, "bid_size": 1.0, "ask": 317.5, "ask_size": 3.0, "iv": 0.3653, "open_interest": 3.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.1152, "theta": 0.0, "rho": 2.2958, "theo": 315.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.83, "last_trade_time": "2026-10-26T15:21:53", "percent_change": 0.0, "prev_day_close": 313.274993896484}, {"option": "BRKB270917P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 139.0, "iv": 0.3875, "open_interest": 6.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.117, "theta": -0.0063, "rho": -0.0383, "theo": 0.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-26T15:21:53", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BRKB270917C00300000", "bid": 303.0, "bid_size": 5.0, "ask": 308.0, "ask_size": 3.0, "iv": 0.3743, "open_interest": 1.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1297, "theta": 0.0, "rho": 2.3707, "theo": 305.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.75, "last_trade_time": "2026-11-04T13:57:02", "percent_change": 0.0, "prev_day_close": 303.75}, {"option": "BRKB270917P00300000", "bid": 0.17, "bid_size": 12.0, "ask": 1.4, "ask_size": 97.0, "iv": 0.3674, "open_interest": 11.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.1322, "theta": -0.007, "rho": -0.0436, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-26T14:23:35", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "BRKB270917C00310000", "bid": 294.0, "bid_size": 1.0, "ask": 298.5, "ask_size": 3.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0001, "vega": 0.1463, "theta": 0.0, "rho": 2.4447, "theo": 296.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.28, "last_trade_time": "2026-11-09T10:42:11", "percent_change": 0.0, "prev_day_close": 294.399993896484}, {"option": "BRKB270917P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 120.0, "iv": 0.3505, "open_interest": 14.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.1493, "theta": -0.0077, "rho": -0.0501, "theo": 0.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-30T13:43:34", "percent_change": 0.0, "prev_day_close": 1.06499996222556}, {"option": "BRKB270917C00320000", "bid": 285.05, "bid_size": 1.0, "ask": 289.0, "ask_size": 3.0, "iv": 0.3531, "open_interest": 6.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.1649, "theta": 0.0, "rho": 2.5175, "theo": 286.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.0, "last_trade_time": "2026-11-04T10:55:59", "percent_change": 0.0, "prev_day_close": 284.950012207031}, {"option": "BRKB270917P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 126.0, "iv": 0.3657, "open_interest": 7.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.1681, "theta": -0.0084, "rho": -0.0573, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T14:32:10", "percent_change": 0.0, "prev_day_close": 0.675000008195639}, {"option": "BRKB270917C00330000", "bid": 274.5, "bid_size": 5.0, "ask": 279.5, "ask_size": 4.0, "iv": 0.3435, "open_interest": 3.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0002, "vega": 0.1855, "theta": 0.0, "rho": 2.5893, "theo": 277.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.0, "last_trade_time": "2026-09-29T10:58:38", "percent_change": 0.0, "prev_day_close": 275.375}, {"option": "BRKB270917P00330000", "bid": 0.01, "bid_size": 123.0, "ask": 1.47, "ask_size": 117.0, "iv": 0.3201, "open_interest": 13.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.1884, "theta": -0.0093, "rho": -0.0654, "theo": 0.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-12T10:06:05", "percent_change": 0.0, "prev_day_close": 1.59000006318092}, {"option": "BRKB270917C00340000", "bid": 265.0, "bid_size": 7.0, "ask": 270.0, "ask_size": 3.0, "iv": 0.3212, "open_interest": 1.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0002, "vega": 0.2087, "theta": 0.0, "rho": 2.6599, "theo": 267.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.78, "last_trade_time": "2026-09-23T15:44:52", "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "BRKB270917P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 109.0, "iv": 0.3165, "open_interest": 6.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0002, "vega": 0.2131, "theta": -0.0102, "rho": -0.0748, "theo": 0.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T12:04:22", "percent_change": 0.0, "prev_day_close": 1.15500000119209}, {"option": "BRKB270917C00350000", "bid": 256.0, "bid_size": 4.0, "ask": 260.5, "ask_size": 1.0, "iv": 0.3237, "open_interest": 2.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.235, "theta": 0.0, "rho": 2.7288, "theo": 258.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.75, "last_trade_time": "2026-11-02T15:22:28", "percent_change": 0.0, "prev_day_close": 256.649993896484}, {"option": "BRKB270917P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 118.0, "iv": 0.3117, "open_interest": 10.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.2396, "theta": -0.0113, "rho": -0.0862, "theo": 1.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T10:44:59", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "BRKB270917C00360000", "bid": 246.5, "bid_size": 9.0, "ask": 251.5, "ask_size": 4.0, "iv": 0.307, "open_interest": 1.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0003, "vega": 0.2641, "theta": 0.0, "rho": 2.7959, "theo": 248.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.8, "last_trade_time": "2026-09-14T13:39:12", "percent_change": 0.0, "prev_day_close": 247.175003051758}, {"option": "BRKB270917P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 112.0, "iv": 0.3023, "open_interest": 26.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0003, "vega": 0.2693, "theta": -0.0124, "rho": -0.0987, "theo": 1.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-04T12:59:33", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BRKB270917C00370000", "bid": 237.0, "bid_size": 5.0, "ask": 242.0, "ask_size": 3.0, "iv": 0.3104, "open_interest": 8.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0003, "vega": 0.2964, "theta": 0.0, "rho": 2.8612, "theo": 239.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.35, "last_trade_time": "2026-11-04T13:57:28", "percent_change": 0.0, "prev_day_close": 237.375}, {"option": "BRKB270917P00370000", "bid": 0.5, "bid_size": 94.0, "ask": 2.27, "ask_size": 68.0, "iv": 0.2945, "open_interest": 10.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0003, "vega": 0.3028, "theta": -0.0137, "rho": -0.1124, "theo": 1.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T11:39:21", "percent_change": 0.0, "prev_day_close": 1.47999998927116}, {"option": "BRKB270917C00380000", "bid": 228.5, "bid_size": 15.0, "ask": 232.1, "ask_size": 7.0, "iv": 0.2929, "open_interest": 2.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0004, "vega": 0.3328, "theta": 0.0, "rho": 2.9242, "theo": 230.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.75, "last_trade_time": "2026-11-12T09:35:36", "percent_change": 0.0, "prev_day_close": 227.949996948242}, {"option": "BRKB270917P00380000", "bid": 1.0, "bid_size": 40.0, "ask": 2.33, "ask_size": 56.0, "iv": 0.2901, "open_interest": 35.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0004, "vega": 0.3405, "theta": -0.0151, "rho": -0.1292, "theo": 1.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:45:23", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "BRKB270917C00390000", "bid": 218.95, "bid_size": 7.0, "ask": 222.7, "ask_size": 5.0, "iv": 0.2874, "open_interest": 10.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0004, "vega": 0.3733, "theta": 0.0, "rho": 2.9842, "theo": 220.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.2, "last_trade_time": "2026-11-02T15:16:30", "percent_change": 0.0, "prev_day_close": 219.050003051758}, {"option": "BRKB270917P00390000", "bid": 1.33, "bid_size": 25.0, "ask": 2.98, "ask_size": 122.0, "iv": 0.2903, "open_interest": 56.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0004, "vega": 0.3817, "theta": -0.0166, "rho": -0.1481, "theo": 1.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T10:53:25", "percent_change": 0.0, "prev_day_close": 2.0799999833107}, {"option": "BRKB270917C00400000", "bid": 209.2, "bid_size": 15.0, "ask": 212.95, "ask_size": 11.0, "iv": 0.2694, "open_interest": 167.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0005, "vega": 0.4177, "theta": -0.0019, "rho": 3.0415, "theo": 211.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.54, "last_trade_time": "2026-11-12T09:32:54", "percent_change": 0.0, "prev_day_close": 209.400001525879}, {"option": "BRKB270917P00400000", "bid": 1.55, "bid_size": 39.0, "ask": 2.9, "ask_size": 56.0, "iv": 0.278, "open_interest": 251.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0005, "vega": 0.4278, "theta": -0.0182, "rho": -0.1692, "theo": 2.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T10:45:42", "percent_change": 0.0, "prev_day_close": 2.28500002622604}, {"option": "BRKB270917C00410000", "bid": 200.15, "bid_size": 12.0, "ask": 204.0, "ask_size": 7.0, "iv": 0.2704, "open_interest": 10.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0006, "vega": 0.4674, "theta": -0.0043, "rho": 3.0954, "theo": 202.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.85, "last_trade_time": "2026-11-02T15:15:57", "percent_change": 0.0, "prev_day_close": 200.125}, {"option": "BRKB270917P00410000", "bid": 1.75, "bid_size": 106.0, "ask": 3.5, "ask_size": 135.0, "iv": 0.2733, "open_interest": 144.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0006, "vega": 0.4794, "theta": -0.02, "rho": -0.1944, "theo": 2.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T12:11:44", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "BRKB270917C00420000", "bid": 190.75, "bid_size": 7.0, "ask": 194.9, "ask_size": 7.0, "iv": 0.264, "open_interest": 15.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0006, "vega": 0.5222, "theta": -0.0068, "rho": 3.1448, "theo": 192.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.15, "last_trade_time": "2026-11-02T15:16:39", "percent_change": 0.0, "prev_day_close": 191.25}, {"option": "BRKB270917P00420000", "bid": 2.5, "bid_size": 17.0, "ask": 3.25, "ask_size": 25.0, "iv": 0.2647, "open_interest": 141.0, "volume": 5.0, "delta": -0.0454, "gamma": 0.0007, "vega": 0.5355, "theta": -0.022, "rho": -0.223, "theo": 2.8462, "change": -0.405, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-13T10:00:14", "percent_change": -13.9415, "prev_day_close": 2.90499997138977}, {"option": "BRKB270917C00430000", "bid": 181.5, "bid_size": 11.0, "ask": 185.3, "ask_size": 11.0, "iv": 0.2536, "open_interest": 10.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0007, "vega": 0.5816, "theta": -0.0095, "rho": 3.1902, "theo": 183.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.0, "last_trade_time": "2026-11-02T15:41:56", "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "BRKB270917P00430000", "bid": 3.15, "bid_size": 1.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.2635, "open_interest": 47.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0008, "vega": 0.5975, "theta": -0.0241, "rho": -0.2538, "theo": 3.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:50:01", "percent_change": 0.0, "prev_day_close": 3.19500005245209}, {"option": "BRKB270917C00440000", "bid": 172.45, "bid_size": 12.0, "ask": 176.2, "ask_size": 10.0, "iv": 0.2492, "open_interest": 22.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0008, "vega": 0.6476, "theta": -0.0124, "rho": 3.2305, "theo": 174.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.3, "last_trade_time": "2026-11-12T13:05:27", "percent_change": 0.0, "prev_day_close": 172.650001525879}, {"option": "BRKB270917P00440000", "bid": 2.16, "bid_size": 145.0, "ask": 4.7, "ask_size": 91.0, "iv": 0.2473, "open_interest": 90.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0009, "vega": 0.666, "theta": -0.0264, "rho": -0.2922, "theo": 3.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-10T09:32:42", "percent_change": 0.0, "prev_day_close": 3.63999998569488}, {"option": "BRKB270917C00450000", "bid": 163.45, "bid_size": 12.0, "ask": 167.05, "ask_size": 4.0, "iv": 0.2436, "open_interest": 14.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.001, "vega": 0.7192, "theta": -0.0153, "rho": 3.2644, "theo": 165.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.45, "last_trade_time": "2026-11-10T09:54:11", "percent_change": 0.0, "prev_day_close": 163.599998474121}, {"option": "BRKB270917P00450000", "bid": 3.8, "bid_size": 20.0, "ask": 4.75, "ask_size": 28.0, "iv": 0.2464, "open_interest": 80.0, "volume": 1.0, "delta": -0.0689, "gamma": 0.001, "vega": 0.7393, "theta": -0.0289, "rho": -0.3323, "theo": 4.3398, "change": 0.3, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-13T14:11:48", "percent_change": 7.59494, "prev_day_close": 3.95000004768372}, {"option": "BRKB270917C00460000", "bid": 155.6, "bid_size": 9.0, "ask": 158.0, "ask_size": 11.0, "iv": 0.2428, "open_interest": 10.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0011, "vega": 0.7959, "theta": -0.0184, "rho": 3.2927, "theo": 156.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.3, "last_trade_time": "2026-11-12T09:34:43", "percent_change": 0.0, "prev_day_close": 154.675003051758}, {"option": "BRKB270917P00460000", "bid": 3.15, "bid_size": 116.0, "ask": 6.25, "ask_size": 74.0, "iv": 0.2382, "open_interest": 195.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0011, "vega": 0.821, "theta": -0.0315, "rho": -0.3808, "theo": 5.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T10:48:16", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "BRKB270917C00470000", "bid": 145.6, "bid_size": 11.0, "ask": 149.4, "ask_size": 11.0, "iv": 0.2348, "open_interest": 1.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0012, "vega": 0.8799, "theta": -0.0217, "rho": 3.313, "theo": 147.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-10-22T10:17:14", "percent_change": 0.0, "prev_day_close": 145.800003051758}, {"option": "BRKB270917P00470000", "bid": 4.0, "bid_size": 110.0, "ask": 6.9, "ask_size": 42.0, "iv": 0.2334, "open_interest": 210.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0013, "vega": 0.9074, "theta": -0.0343, "rho": -0.4311, "theo": 5.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-12T15:48:30", "percent_change": 0.0, "prev_day_close": 5.42500019073486}, {"option": "BRKB270917C00480000", "bid": 136.85, "bid_size": 11.0, "ask": 140.5, "ask_size": 11.0, "iv": 0.2294, "open_interest": 19.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0014, "vega": 0.9684, "theta": -0.025, "rho": 3.3254, "theo": 138.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.5, "last_trade_time": "2026-11-12T10:40:50", "percent_change": 0.0, "prev_day_close": 137.099998474121}, {"option": "BRKB270917P00480000", "bid": 5.2, "bid_size": 79.0, "ask": 8.15, "ask_size": 89.0, "iv": 0.2324, "open_interest": 413.0, "volume": 1.0, "delta": -0.104, "gamma": 0.0015, "vega": 0.9985, "theta": -0.0373, "rho": -0.4883, "theo": 6.6493, "change": -0.275, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-13T14:52:21", "percent_change": -4.05904, "prev_day_close": 6.77500009536743}, {"option": "BRKB270917C00490000", "bid": 128.25, "bid_size": 15.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.2232, "open_interest": 22.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0015, "vega": 1.0628, "theta": -0.0285, "rho": 3.3295, "theo": 130.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.1, "last_trade_time": "2026-11-05T09:32:41", "percent_change": 0.0, "prev_day_close": 128.325004577637}, {"option": "BRKB270917P00490000", "bid": 5.7, "bid_size": 125.0, "ask": 9.05, "ask_size": 116.0, "iv": 0.2247, "open_interest": 854.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0016, "vega": 1.0979, "theta": -0.0404, "rho": -0.5567, "theo": 7.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-12T09:33:55", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BRKB270917C00500000", "bid": 119.75, "bid_size": 15.0, "ask": 123.05, "ask_size": 8.0, "iv": 0.2192, "open_interest": 243.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0017, "vega": 1.1624, "theta": -0.032, "rho": 3.3224, "theo": 121.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.2, "last_trade_time": "2026-11-12T10:40:22", "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "BRKB270917P00500000", "bid": 7.1, "bid_size": 173.0, "ask": 10.1, "ask_size": 117.0, "iv": 0.2209, "open_interest": 1384.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0019, "vega": 1.1987, "theta": -0.0437, "rho": -0.6262, "theo": 8.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-12T10:52:30", "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "BRKB270917C00510000", "bid": 111.5, "bid_size": 16.0, "ask": 114.75, "ask_size": 7.0, "iv": 0.2156, "open_interest": 96.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0019, "vega": 1.2648, "theta": -0.0356, "rho": 3.3064, "theo": 113.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.43, "last_trade_time": "2026-11-12T15:52:32", "percent_change": 0.0, "prev_day_close": 111.775001525879}, {"option": "BRKB270917P00510000", "bid": 8.35, "bid_size": 93.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.2165, "open_interest": 174.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0021, "vega": 1.3081, "theta": -0.0471, "rho": -0.7063, "theo": 10.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-11T15:50:00", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "BRKB270917C00520000", "bid": 103.3, "bid_size": 16.0, "ask": 106.55, "ask_size": 6.0, "iv": 0.2112, "open_interest": 93.0, "volume": 33.0, "delta": 0.8344, "gamma": 0.0021, "vega": 1.3718, "theta": -0.0391, "rho": 3.2773, "theo": 105.3606, "change": 1.09, "open": 104.64, "high": 104.64, "low": 104.64, "tick": "up", "last_trade_price": 104.64, "last_trade_time": "2026-11-13T14:30:03", "percent_change": 1.05263, "prev_day_close": 103.549999237061}, {"option": "BRKB270917P00520000", "bid": 9.95, "bid_size": 86.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.2132, "open_interest": 644.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0023, "vega": 1.4168, "theta": -0.0506, "rho": -0.7913, "theo": 11.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-12T12:10:34", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "BRKB270917C00530000", "bid": 95.2, "bid_size": 51.0, "ask": 99.15, "ask_size": 20.0, "iv": 0.2088, "open_interest": 282.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0023, "vega": 1.4785, "theta": -0.0426, "rho": 3.2374, "theo": 97.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.38, "last_trade_time": "2026-11-11T14:08:45", "percent_change": 0.0, "prev_day_close": 95.7749977111816}, {"option": "BRKB270917P00530000", "bid": 11.8, "bid_size": 48.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.2083, "open_interest": 89.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0026, "vega": 1.5268, "theta": -0.0541, "rho": -0.8868, "theo": 13.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-11-09T13:56:47", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "BRKB270917C00540000", "bid": 87.85, "bid_size": 3.0, "ask": 91.05, "ask_size": 11.0, "iv": 0.2041, "open_interest": 290.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0026, "vega": 1.5866, "theta": -0.046, "rho": 3.1837, "theo": 89.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.55, "last_trade_time": "2026-11-12T09:44:58", "percent_change": 0.0, "prev_day_close": 87.9249992370606}, {"option": "BRKB270917P00540000", "bid": 13.9, "bid_size": 32.0, "ask": 16.6, "ask_size": 17.0, "iv": 0.2047, "open_interest": 447.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0028, "vega": 1.6371, "theta": -0.0576, "rho": -0.9819, "theo": 15.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.74, "last_trade_time": "2026-11-10T15:10:14", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "BRKB270917C00550000", "bid": 80.15, "bid_size": 54.0, "ask": 83.55, "ask_size": 15.0, "iv": 0.2008, "open_interest": 326.0, "volume": 6.0, "delta": 0.7633, "gamma": 0.0028, "vega": 1.6911, "theta": -0.0492, "rho": 3.1174, "theo": 82.2487, "change": 1.415, "open": 83.04, "high": 83.7, "low": 81.89, "tick": "down", "last_trade_price": 81.89, "last_trade_time": "2026-11-13T13:38:59", "percent_change": 1.75831, "prev_day_close": 80.4750022888184}, {"option": "BRKB270917P00550000", "bid": 16.2, "bid_size": 43.0, "ask": 20.15, "ask_size": 114.0, "iv": 0.2047, "open_interest": 197.0, "volume": 1.0, "delta": -0.2571, "gamma": 0.0031, "vega": 1.7412, "theta": -0.0611, "rho": -1.0793, "theo": 17.8993, "change": -0.725, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-13T12:27:58", "percent_change": -4.11348, "prev_day_close": 17.625}, {"option": "BRKB270917C00560000", "bid": 72.95, "bid_size": 38.0, "ask": 76.6, "ask_size": 22.0, "iv": 0.1981, "open_interest": 285.0, "volume": 17.0, "delta": 0.7352, "gamma": 0.003, "vega": 1.7923, "theta": -0.0522, "rho": 3.0374, "theo": 75.0601, "change": 2.525, "open": 75.67, "high": 76.4, "low": 75.45, "tick": "down", "last_trade_price": 75.85, "last_trade_time": "2026-11-13T13:04:11", "percent_change": 3.44357, "prev_day_close": 73.3250007629394}, {"option": "BRKB270917P00560000", "bid": 19.0, "bid_size": 21.0, "ask": 22.5, "ask_size": 43.0, "iv": 0.2008, "open_interest": 104.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0034, "vega": 1.8392, "theta": -0.0645, "rho": -1.1879, "theo": 20.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-12T09:57:34", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BRKB270917C00570000", "bid": 66.0, "bid_size": 26.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.1931, "open_interest": 247.0, "volume": 2.0, "delta": 0.7049, "gamma": 0.0032, "vega": 1.8859, "theta": -0.0549, "rho": 2.944, "theo": 68.1719, "change": 1.025, "open": 67.55, "high": 67.55, "low": 67.5, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-11-13T13:36:18", "percent_change": 1.54194, "prev_day_close": 66.4749984741211}, {"option": "BRKB270917P00570000", "bid": 22.1, "bid_size": 13.0, "ask": 25.8, "ask_size": 61.0, "iv": 0.1986, "open_interest": 204.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0037, "vega": 1.9248, "theta": -0.0678, "rho": -1.2861, "theo": 23.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-12T11:37:26", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "BRKB270917C00580000", "bid": 59.5, "bid_size": 128.0, "ask": 63.2, "ask_size": 27.0, "iv": 0.1921, "open_interest": 329.0, "volume": 98.0, "delta": 0.6725, "gamma": 0.0034, "vega": 1.9705, "theta": -0.0572, "rho": 2.8377, "theo": 61.6036, "change": 1.38, "open": 62.29, "high": 62.29, "low": 60.7, "tick": "up", "last_trade_price": 61.33, "last_trade_time": "2026-11-13T15:47:12", "percent_change": 2.30192, "prev_day_close": 59.9499988555908}, {"option": "BRKB270917P00580000", "bid": 25.55, "bid_size": 13.0, "ask": 28.8, "ask_size": 68.0, "iv": 0.1946, "open_interest": 104.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.004, "vega": 1.9969, "theta": -0.0708, "rho": -1.397, "theo": 26.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-11T10:54:05", "percent_change": 0.0, "prev_day_close": 26.4749994277954}, {"option": "BRKB270917C00590000", "bid": 53.25, "bid_size": 60.0, "ask": 56.9, "ask_size": 30.0, "iv": 0.189, "open_interest": 1184.0, "volume": 35.0, "delta": 0.6384, "gamma": 0.0036, "vega": 2.043, "theta": -0.0591, "rho": 2.7191, "theo": 55.3807, "change": 1.41, "open": 54.27, "high": 57.05, "low": 54.16, "tick": "up", "last_trade_price": 55.16, "last_trade_time": "2026-11-13T15:20:17", "percent_change": 2.62326, "prev_day_close": 53.75}, {"option": "BRKB270917P00590000", "bid": 29.5, "bid_size": 12.0, "ask": 32.85, "ask_size": 56.0, "iv": 0.1928, "open_interest": 84.0, "volume": 25.0, "delta": -0.4054, "gamma": 0.0043, "vega": 2.0487, "theta": -0.0736, "rho": -1.4908, "theo": 30.7122, "change": -0.2, "open": 30.0, "high": 30.2, "low": 29.65, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-13T13:42:47", "percent_change": -0.657893, "prev_day_close": 30.3999996185303}, {"option": "BRKB270917C00600000", "bid": 47.5, "bid_size": 109.0, "ask": 50.95, "ask_size": 19.0, "iv": 0.1864, "open_interest": 1724.0, "volume": 17.0, "delta": 0.6025, "gamma": 0.0038, "vega": 2.1014, "theta": -0.0605, "rho": 2.5891, "theo": 49.5185, "change": 0.86, "open": 48.0, "high": 50.91, "low": 48.0, "tick": "no_change", "last_trade_price": 48.86, "last_trade_time": "2026-11-13T15:18:53", "percent_change": 1.79167, "prev_day_close": 48.0}, {"option": "BRKB270917P00600000", "bid": 33.8, "bid_size": 14.0, "ask": 36.75, "ask_size": 28.0, "iv": 0.1892, "open_interest": 28.0, "volume": 1.0, "delta": -0.4502, "gamma": 0.0046, "vega": 2.0779, "theta": -0.0762, "rho": -1.5689, "theo": 34.9786, "change": -0.875, "open": 34.1, "high": 34.1, "low": 34.1, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-11-13T11:55:42", "percent_change": -2.50179, "prev_day_close": 34.9750003814697}, {"option": "BRKB270917C00610000", "bid": 42.0, "bid_size": 191.0, "ask": 45.5, "ask_size": 19.0, "iv": 0.184, "open_interest": 927.0, "volume": 15.0, "delta": 0.5654, "gamma": 0.0039, "vega": 2.1432, "theta": -0.0614, "rho": 2.4497, "theo": 44.0366, "change": 0.52, "open": 43.4, "high": 44.85, "low": 43.3, "tick": "up", "last_trade_price": 43.37, "last_trade_time": "2026-11-13T15:37:51", "percent_change": 1.21353, "prev_day_close": 42.8500003814697}, {"option": "BRKB270917P00610000", "bid": 38.8, "bid_size": 13.0, "ask": 41.7, "ask_size": 58.0, "iv": 0.1879, "open_interest": 10.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0049, "vega": 2.0786, "theta": -0.0784, "rho": -1.6398, "theo": 39.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-11-12T13:10:55", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "BRKB270917C00620000", "bid": 38.3, "bid_size": 19.0, "ask": 40.3, "ask_size": 5.0, "iv": 0.1846, "open_interest": 314.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.004, "vega": 2.1671, "theta": -0.0617, "rho": 2.3014, "theo": 38.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.62, "last_trade_time": "2026-11-12T09:34:09", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "BRKB270917P00620000", "bid": 44.1, "bid_size": 11.0, "ask": 47.2, "ask_size": 72.0, "iv": 0.1863, "open_interest": 11.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0052, "vega": 2.0458, "theta": -0.0803, "rho": -1.678, "theo": 44.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.57, "last_trade_time": "2026-11-10T15:53:07", "percent_change": 0.0, "prev_day_close": 45.2250003814697}, {"option": "BRKB270917C00630000", "bid": 32.15, "bid_size": 71.0, "ask": 35.6, "ask_size": 6.0, "iv": 0.1791, "open_interest": 168.0, "volume": 22.0, "delta": 0.4887, "gamma": 0.004, "vega": 2.1719, "theta": -0.0614, "rho": 2.1485, "theo": 34.2487, "change": 0.985, "open": 33.15, "high": 34.85, "low": 33.15, "tick": "down", "last_trade_price": 34.21, "last_trade_time": "2026-11-13T14:11:41", "percent_change": 2.96463, "prev_day_close": 33.2250003814697}, {"option": "BRKB270917P00630000", "bid": 50.0, "bid_size": 8.0, "ask": 52.75, "ask_size": 42.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0054, "vega": 1.9801, "theta": -0.0818, "rho": -1.6516, "theo": 50.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "BRKB270917C00640000", "bid": 28.0, "bid_size": 89.0, "ask": 31.85, "ask_size": 73.0, "iv": 0.1787, "open_interest": 183.0, "volume": 1.0, "delta": 0.45, "gamma": 0.004, "vega": 2.1568, "theta": -0.0605, "rho": 1.9897, "theo": 29.952, "change": 1.65, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-13T11:05:43", "percent_change": 5.71924, "prev_day_close": 28.8499994277954}, {"option": "BRKB270917P00640000", "bid": 56.4, "bid_size": 5.0, "ask": 59.15, "ask_size": 38.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0056, "vega": 1.871, "theta": -0.0831, "rho": -1.6091, "theo": 57.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "BRKB270917C00650000", "bid": 24.0, "bid_size": 110.0, "ask": 27.6, "ask_size": 66.0, "iv": 0.1759, "open_interest": 188.0, "volume": 4.0, "delta": 0.4117, "gamma": 0.004, "vega": 2.123, "theta": -0.0591, "rho": 1.832, "theo": 26.052, "change": 0.085, "open": 25.21, "high": 25.21, "low": 25.21, "tick": "down", "last_trade_price": 25.21, "last_trade_time": "2026-11-13T10:34:35", "percent_change": 0.338308, "prev_day_close": 25.125}, {"option": "BRKB270917P00650000", "bid": 62.25, "bid_size": 13.0, "ask": 66.15, "ask_size": 52.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0058, "vega": 1.7013, "theta": -0.0837, "rho": -1.4818, "theo": 63.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "BRKB270917C00660000", "bid": 20.65, "bid_size": 85.0, "ask": 23.7, "ask_size": 69.0, "iv": 0.1737, "open_interest": 126.0, "volume": 119.0, "delta": 0.3742, "gamma": 0.004, "vega": 2.0698, "theta": -0.0572, "rho": 1.6721, "theo": 22.5384, "change": 0.505, "open": 21.59, "high": 22.23, "low": 21.55, "tick": "up", "last_trade_price": 22.13, "last_trade_time": "2026-11-13T14:02:48", "percent_change": 2.33526, "prev_day_close": 21.625}, {"option": "BRKB270917P00660000", "bid": 70.1, "bid_size": 18.0, "ask": 73.65, "ask_size": 77.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0061, "vega": 1.4999, "theta": -0.0849, "rho": -1.3397, "theo": 71.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "BRKB270917C00670000", "bid": 17.4, "bid_size": 67.0, "ask": 21.2, "ask_size": 87.0, "iv": 0.1735, "open_interest": 186.0, "volume": 1.0, "delta": 0.3378, "gamma": 0.0038, "vega": 2.001, "theta": -0.0548, "rho": 1.5184, "theo": 19.3981, "change": -0.3, "open": 18.3, "high": 18.3, "low": 18.3, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-13T12:59:30", "percent_change": -1.61291, "prev_day_close": 18.6000003814697}, {"option": "BRKB270917P00670000", "bid": 78.3, "bid_size": 17.0, "ask": 81.8, "ask_size": 79.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0062, "vega": 1.2263, "theta": -0.0833, "rho": -1.1319, "theo": 79.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3250007629394}, {"option": "BRKB270917C00680000", "bid": 14.5, "bid_size": 149.0, "ask": 18.45, "ask_size": 89.0, "iv": 0.172, "open_interest": 63.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.0037, "vega": 1.9159, "theta": -0.0521, "rho": 1.3666, "theo": 16.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-12T15:43:07", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "BRKB270917P00680000", "bid": 86.7, "bid_size": 13.0, "ask": 90.5, "ask_size": 98.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.006, "vega": 0.8932, "theta": -0.0874, "rho": -0.8113, "theo": 88.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2749977111816}, {"option": "BRKB270917C00690000", "bid": 12.15, "bid_size": 56.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.1688, "open_interest": 216.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0035, "vega": 1.8203, "theta": -0.0491, "rho": 1.2242, "theo": 14.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-12T10:51:16", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BRKB270917P00690000", "bid": 96.5, "bid_size": 11.0, "ask": 100.0, "ask_size": 47.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0051, "vega": 0.5521, "theta": -0.0933, "rho": -0.4339, "theo": 97.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.150001525879}, {"option": "BRKB270917C00700000", "bid": 10.0, "bid_size": 101.0, "ask": 12.9, "ask_size": 41.0, "iv": 0.1672, "open_interest": 157.0, "volume": 1.0, "delta": 0.2396, "gamma": 0.0033, "vega": 1.7133, "theta": -0.0458, "rho": 1.0877, "theo": 12.0194, "change": 1.12, "open": 12.07, "high": 12.07, "low": 12.07, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-11-13T10:49:35", "percent_change": 10.2283, "prev_day_close": 10.9499998092651}, {"option": "BRKB270917P00700000", "bid": 105.3, "bid_size": 54.0, "ask": 109.5, "ask_size": 77.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0031, "vega": 0.2281, "theta": -0.0493, "rho": 0.0, "theo": 107.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.424999237061}, {"option": "BRKB270917C00710000", "bid": 7.85, "bid_size": 166.0, "ask": 11.7, "ask_size": 160.0, "iv": 0.1673, "open_interest": 8.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0031, "vega": 1.6017, "theta": -0.0424, "rho": 0.9622, "theo": 10.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-12T09:34:53", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "BRKB270917P00710000", "bid": 115.15, "bid_size": 3.0, "ask": 119.5, "ask_size": 76.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0008, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.825000762939}, {"option": "BRKB270917C00720000", "bid": 6.45, "bid_size": 150.0, "ask": 10.05, "ask_size": 148.0, "iv": 0.1669, "open_interest": 17.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0029, "vega": 1.4842, "theta": -0.039, "rho": 0.845, "theo": 8.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-11-12T09:30:21", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "BRKB270917P00720000", "bid": 125.4, "bid_size": 3.0, "ask": 129.5, "ask_size": 76.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 127.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.1, "last_trade_time": "2026-11-06T09:39:44", "percent_change": 0.0, "prev_day_close": 129.775001525879}, {"option": "BRKB270917C00730000", "bid": 4.9, "bid_size": 109.0, "ask": 8.85, "ask_size": 139.0, "iv": 0.1661, "open_interest": 3.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0026, "vega": 1.3673, "theta": -0.0356, "rho": 0.7391, "theo": 7.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T12:12:53", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "BRKB270917P00730000", "bid": 135.45, "bid_size": 2.0, "ask": 139.5, "ask_size": 76.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 137.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.900001525879}, {"option": "BRKB270917C00740000", "bid": 3.9, "bid_size": 172.0, "ask": 7.05, "ask_size": 135.0, "iv": 0.1635, "open_interest": 16.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0024, "vega": 1.2494, "theta": -0.0323, "rho": 0.6426, "theo": 6.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-12T09:45:40", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BRKB270917P00740000", "bid": 145.6, "bid_size": 1.0, "ask": 149.5, "ask_size": 73.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 147.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.025001525879}, {"option": "BRKB271217C00280000", "bid": 326.0, "bid_size": 23.0, "ask": 330.5, "ask_size": 1.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.1428, "theta": 0.0, "rho": 2.8336, "theo": 328.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.5}, {"option": "BRKB271217P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 131.0, "iv": 0.3658, "open_interest": 20.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.1459, "theta": -0.0058, "rho": -0.0552, "theo": 0.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T14:28:04", "percent_change": 0.0, "prev_day_close": 0.714999992400408}, {"option": "BRKB271217C00290000", "bid": 316.5, "bid_size": 26.0, "ask": 321.5, "ask_size": 3.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.1608, "theta": 0.0, "rho": 2.9286, "theo": 319.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.25}, {"option": "BRKB271217P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 100.0, "iv": 0.3501, "open_interest": 10.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.1645, "theta": -0.0064, "rho": -0.0631, "theo": 0.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:48:13", "percent_change": 0.0, "prev_day_close": 0.720000017434359}, {"option": "BRKB271217C00300000", "bid": 307.0, "bid_size": 27.0, "ask": 312.0, "ask_size": 3.0, "iv": 0.2885, "open_interest": 26.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0001, "vega": 0.1809, "theta": 0.0, "rho": 3.0223, "theo": 310.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 286.0, "last_trade_time": "2026-11-09T09:37:11", "percent_change": 0.0, "prev_day_close": 308.0}, {"option": "BRKB271217P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 86.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0001, "vega": 0.1846, "theta": -0.007, "rho": -0.0722, "theo": 0.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "BRKB271217C00310000", "bid": 298.0, "bid_size": 22.0, "ask": 302.5, "ask_size": 2.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.203, "theta": 0.0, "rho": 3.1148, "theo": 300.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.550003051758}, {"option": "BRKB271217P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 78.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0002, "vega": 0.2078, "theta": -0.0077, "rho": -0.0823, "theo": 0.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T14:22:13", "percent_change": 0.0, "prev_day_close": 0.880000028759241}, {"option": "BRKB271217C00320000", "bid": 288.5, "bid_size": 23.0, "ask": 293.5, "ask_size": 3.0, "iv": 0.2975, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.2278, "theta": 0.0, "rho": 3.2058, "theo": 291.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.4, "last_trade_time": "2026-11-04T12:32:34", "percent_change": 0.0, "prev_day_close": 289.050003051758}, {"option": "BRKB271217P00320000", "bid": 0.11, "bid_size": 67.0, "ask": 1.82, "ask_size": 58.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0002, "vega": 0.234, "theta": -0.0085, "rho": -0.094, "theo": 1.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000000942498}, {"option": "BRKB271217C00330000", "bid": 279.0, "bid_size": 26.0, "ask": 284.0, "ask_size": 3.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0002, "vega": 0.2557, "theta": 0.0, "rho": 3.295, "theo": 282.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "BRKB271217P00330000", "bid": 0.04, "bid_size": 87.0, "ask": 2.42, "ask_size": 94.0, "iv": 0.3092, "open_interest": 7.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0002, "vega": 0.2619, "theta": -0.0094, "rho": -0.1076, "theo": 1.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-11T11:51:38", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "BRKB271217C00340000", "bid": 270.0, "bid_size": 22.0, "ask": 275.0, "ask_size": 3.0, "iv": 0.2815, "open_interest": 20.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.2864, "theta": 0.0, "rho": 3.382, "theo": 272.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.4, "last_trade_time": "2026-11-02T15:14:55", "percent_change": 0.0, "prev_day_close": 270.75}, {"option": "BRKB271217P00340000", "bid": 0.17, "bid_size": 89.0, "ask": 2.45, "ask_size": 78.0, "iv": 0.2992, "open_interest": 5.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0002, "vega": 0.2939, "theta": -0.0103, "rho": -0.1223, "theo": 1.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T12:51:07", "percent_change": 0.0, "prev_day_close": 1.40499994158745}, {"option": "BRKB271217C00350000", "bid": 260.5, "bid_size": 23.0, "ask": 265.5, "ask_size": 5.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0003, "vega": 0.3202, "theta": 0.0, "rho": 3.4671, "theo": 263.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.5}, {"option": "BRKB271217P00350000", "bid": 0.84, "bid_size": 48.0, "ask": 2.3, "ask_size": 54.0, "iv": 0.2952, "open_interest": 2.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0003, "vega": 0.329, "theta": -0.0113, "rho": -0.1398, "theo": 1.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T15:58:51", "percent_change": 0.0, "prev_day_close": 1.59500005841255}, {"option": "BRKB271217C00360000", "bid": 251.5, "bid_size": 19.0, "ask": 256.5, "ask_size": 4.0, "iv": 0.2742, "open_interest": 2.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0003, "vega": 0.3579, "theta": 0.0, "rho": 3.5496, "theo": 254.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.25, "last_trade_time": "2026-11-05T09:57:24", "percent_change": 0.0, "prev_day_close": 252.25}, {"option": "BRKB271217P00360000", "bid": 1.08, "bid_size": 50.0, "ask": 2.55, "ask_size": 52.0, "iv": 0.2897, "open_interest": 2.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0003, "vega": 0.3685, "theta": -0.0124, "rho": -0.1591, "theo": 1.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T15:58:51", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BRKB271217C00370000", "bid": 242.0, "bid_size": 28.0, "ask": 247.0, "ask_size": 9.0, "iv": 0.2657, "open_interest": 1.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0004, "vega": 0.3998, "theta": 0.0, "rho": 3.6288, "theo": 244.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.35, "last_trade_time": "2026-11-04T09:33:40", "percent_change": 0.0, "prev_day_close": 243.25}, {"option": "BRKB271217P00370000", "bid": 1.09, "bid_size": 68.0, "ask": 2.84, "ask_size": 52.0, "iv": 0.281, "open_interest": 1.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0004, "vega": 0.4111, "theta": -0.0136, "rho": -0.1813, "theo": 1.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T11:02:34", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "BRKB271217C00380000", "bid": 233.0, "bid_size": 24.0, "ask": 238.0, "ask_size": 6.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0004, "vega": 0.4452, "theta": 0.0, "rho": 3.7049, "theo": 235.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.900001525879}, {"option": "BRKB271217P00380000", "bid": 1.31, "bid_size": 71.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0004, "vega": 0.4588, "theta": -0.015, "rho": -0.2058, "theo": 2.2806, "change": 0.0, "open": 0.0, "high": 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": "BRKB271217C00390000", "bid": 224.0, "bid_size": 20.0, "ask": 229.0, "ask_size": 9.0, "iv": 0.2617, "open_interest": 2.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0005, "vega": 0.4952, "theta": 0.0, "rho": 3.7778, "theo": 226.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.35, "last_trade_time": "2026-11-05T09:32:16", "percent_change": 0.0, "prev_day_close": 224.824996948242}, {"option": "BRKB271217P00390000", "bid": 1.18, "bid_size": 84.0, "ask": 4.05, "ask_size": 87.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0005, "vega": 0.5117, "theta": -0.0164, "rho": -0.2339, "theo": 2.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6149999499321}, {"option": "BRKB271217C00400000", "bid": 215.0, "bid_size": 21.0, "ask": 219.45, "ask_size": 5.0, "iv": 0.2594, "open_interest": 3.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0005, "vega": 0.5506, "theta": 0.0, "rho": 3.8459, "theo": 217.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.4, "last_trade_time": "2026-11-04T11:11:28", "percent_change": 0.0, "prev_day_close": 215.75}, {"option": "BRKB271217P00400000", "bid": 1.06, "bid_size": 93.0, "ask": 4.4, "ask_size": 68.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0006, "vega": 0.5685, "theta": -0.0179, "rho": -0.267, "theo": 2.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BRKB271217C00410000", "bid": 206.0, "bid_size": 13.0, "ask": 210.3, "ask_size": 5.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0006, "vega": 0.6102, "theta": 0.0, "rho": 3.9093, "theo": 208.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.699996948242}, {"option": "BRKB271217P00410000", "bid": 1.47, "bid_size": 92.0, "ask": 4.85, "ask_size": 75.0, "iv": 0.256, "open_interest": 1.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0006, "vega": 0.6311, "theta": -0.0196, "rho": -0.3022, "theo": 3.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T13:19:37", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BRKB271217C00420000", "bid": 197.0, "bid_size": 17.0, "ask": 201.5, "ask_size": 6.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0007, "vega": 0.6749, "theta": 0.0, "rho": 3.9682, "theo": 199.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.75}, {"option": "BRKB271217P00420000", "bid": 1.96, "bid_size": 91.0, "ask": 5.9, "ask_size": 102.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0007, "vega": 0.6989, "theta": -0.0214, "rho": -0.3418, "theo": 3.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70499992370606}, {"option": "BRKB271217C00430000", "bid": 188.0, "bid_size": 15.0, "ask": 193.0, "ask_size": 9.0, "iv": 0.2462, "open_interest": 2.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0008, "vega": 0.746, "theta": 0.0, "rho": 4.0206, "theo": 190.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.8, "last_trade_time": "2026-11-05T12:46:19", "percent_change": 0.0, "prev_day_close": 188.675003051758}, {"option": "BRKB271217P00430000", "bid": 2.45, "bid_size": 138.0, "ask": 6.65, "ask_size": 101.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0008, "vega": 0.7729, "theta": -0.0233, "rho": -0.3886, "theo": 4.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BRKB271217C00440000", "bid": 179.0, "bid_size": 14.0, "ask": 183.7, "ask_size": 6.0, "iv": 0.2401, "open_interest": 2.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0008, "vega": 0.8215, "theta": 0.0, "rho": 4.0665, "theo": 181.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.16, "last_trade_time": "2026-11-02T11:15:53", "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "BRKB271217P00440000", "bid": 3.05, "bid_size": 77.0, "ask": 6.6, "ask_size": 50.0, "iv": 0.2426, "open_interest": 1.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0009, "vega": 0.8515, "theta": -0.0253, "rho": -0.4381, "theo": 5.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:09:33", "percent_change": 0.0, "prev_day_close": 4.87499988079071}, {"option": "BRKB271217C00450000", "bid": 170.0, "bid_size": 21.0, "ask": 175.0, "ask_size": 9.0, "iv": 0.2334, "open_interest": 12.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.001, "vega": 0.9023, "theta": -0.0029, "rho": 4.1062, "theo": 172.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.72, "last_trade_time": "2026-11-09T15:32:50", "percent_change": 0.0, "prev_day_close": 171.175003051758}, {"option": "BRKB271217P00450000", "bid": 4.15, "bid_size": 86.0, "ask": 7.05, "ask_size": 44.0, "iv": 0.239, "open_interest": 88.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.001, "vega": 0.9374, "theta": -0.0275, "rho": -0.495, "theo": 5.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.47, "last_trade_time": "2026-11-12T10:32:12", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "BRKB271217C00460000", "bid": 161.5, "bid_size": 17.0, "ask": 166.5, "ask_size": 9.0, "iv": 0.2292, "open_interest": 7.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0011, "vega": 0.9897, "theta": -0.0062, "rho": 4.1369, "theo": 164.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.85, "last_trade_time": "2026-11-12T11:40:14", "percent_change": 0.0, "prev_day_close": 162.400001525879}, {"option": "BRKB271217P00460000", "bid": 4.9, "bid_size": 86.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.2336, "open_interest": 13.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0012, "vega": 1.029, "theta": -0.0298, "rho": -0.5565, "theo": 6.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-11T14:46:52", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "BRKB271217C00470000", "bid": 153.0, "bid_size": 13.0, "ask": 157.0, "ask_size": 6.0, "iv": 0.2265, "open_interest": 1.0, "volume": 2.0, "delta": 0.9039, "gamma": 0.0012, "vega": 1.0809, "theta": -0.0095, "rho": 4.1594, "theo": 155.5758, "change": 0.35, "open": 154.35, "high": 154.35, "low": 154.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-11-13T10:15:02", "percent_change": 0.227789, "prev_day_close": 153.650001525879}, {"option": "BRKB271217P00470000", "bid": 6.65, "bid_size": 18.0, "ask": 8.4, "ask_size": 35.0, "iv": 0.2323, "open_interest": 0.0, "volume": 1.0, "delta": -0.1027, "gamma": 0.0013, "vega": 1.1229, "theta": -0.0322, "rho": -0.6267, "theo": 7.501, "change": 0.275, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-13T10:28:15", "percent_change": 3.85965, "prev_day_close": 7.125}, {"option": "BRKB271217C00480000", "bid": 144.5, "bid_size": 16.0, "ask": 148.5, "ask_size": 6.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0013, "vega": 1.1773, "theta": -0.0129, "rho": 4.1736, "theo": 147.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.300003051758}, {"option": "BRKB271217P00480000", "bid": 6.7, "bid_size": 85.0, "ask": 9.95, "ask_size": 43.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0014, "vega": 1.228, "theta": -0.0347, "rho": -0.7045, "theo": 8.5536, "change": 0.0, "open": 0.0, "high": 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": "BRKB271217C00490000", "bid": 136.0, "bid_size": 28.0, "ask": 140.2, "ask_size": 6.0, "iv": 0.2188, "open_interest": 5.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0014, "vega": 1.2789, "theta": -0.0164, "rho": 4.1759, "theo": 138.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.09, "last_trade_time": "2026-11-06T09:43:44", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "BRKB271217P00490000", "bid": 7.75, "bid_size": 85.0, "ask": 11.4, "ask_size": 54.0, "iv": 0.2227, "open_interest": 14.0, "volume": 2.0, "delta": -0.1315, "gamma": 0.0016, "vega": 1.3323, "theta": -0.0373, "rho": -0.7836, "theo": 9.7562, "change": 0.3, "open": 9.0, "high": 9.5, "low": 9.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-13T10:52:51", "percent_change": 3.26087, "prev_day_close": 9.20000004768372}, {"option": "BRKB271217C00500000", "bid": 128.0, "bid_size": 16.0, "ask": 132.0, "ask_size": 11.0, "iv": 0.2163, "open_interest": 7.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0016, "vega": 1.3824, "theta": -0.0198, "rho": 4.169, "theo": 130.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.76, "last_trade_time": "2026-11-11T11:13:11", "percent_change": 0.0, "prev_day_close": 128.849998474121}, {"option": "BRKB271217P00500000", "bid": 9.1, "bid_size": 83.0, "ask": 12.75, "ask_size": 53.0, "iv": 0.2189, "open_interest": 45.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0018, "vega": 1.438, "theta": -0.0401, "rho": -0.8704, "theo": 11.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-10T12:00:17", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "BRKB271217C00510000", "bid": 120.0, "bid_size": 15.0, "ask": 124.0, "ask_size": 14.0, "iv": 0.2133, "open_interest": 2.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0018, "vega": 1.4903, "theta": -0.0232, "rho": 4.1502, "theo": 122.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.9, "last_trade_time": "2026-11-12T10:40:22", "percent_change": 0.0, "prev_day_close": 120.674999237061}, {"option": "BRKB271217P00510000", "bid": 10.8, "bid_size": 90.0, "ask": 14.5, "ask_size": 61.0, "iv": 0.2166, "open_interest": 18.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.002, "vega": 1.5538, "theta": -0.0428, "rho": -0.9682, "theo": 12.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-11-12T14:02:09", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "BRKB271217C00520000", "bid": 112.0, "bid_size": 46.0, "ask": 116.0, "ask_size": 13.0, "iv": 0.2093, "open_interest": 7.0, "volume": 33.0, "delta": 0.8283, "gamma": 0.0019, "vega": 1.5992, "theta": -0.0266, "rho": 4.1183, "theo": 114.6076, "change": 1.015, "open": 113.84, "high": 113.84, "low": 113.84, "tick": "down", "last_trade_price": 113.84, "last_trade_time": "2026-11-13T14:30:03", "percent_change": 0.899623, "prev_day_close": 112.825000762939}, {"option": "BRKB271217P00520000", "bid": 12.6, "bid_size": 65.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.211, "open_interest": 1.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0022, "vega": 1.6649, "theta": -0.0457, "rho": -1.072, "theo": 14.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-11-02T14:28:29", "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "BRKB271217C00530000", "bid": 104.1, "bid_size": 23.0, "ask": 108.15, "ask_size": 2.0, "iv": 0.2047, "open_interest": 27.0, "volume": 2.0, "delta": 0.8086, "gamma": 0.0021, "vega": 1.7081, "theta": -0.03, "rho": 4.076, "theo": 106.9185, "change": 1.2, "open": 106.6, "high": 106.6, "low": 106.6, "tick": "down", "last_trade_price": 106.6, "last_trade_time": "2026-11-13T09:35:10", "percent_change": 1.13852, "prev_day_close": 105.400001525879}, {"option": "BRKB271217P00530000", "bid": 14.5, "bid_size": 72.0, "ask": 17.45, "ask_size": 38.0, "iv": 0.2076, "open_interest": 46.0, "volume": 1.0, "delta": -0.2108, "gamma": 0.0024, "vega": 1.7808, "theta": -0.0486, "rho": -1.1818, "theo": 16.353, "change": 0.5, "open": 16.25, "high": 16.25, "low": 16.25, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-13T15:43:26", "percent_change": 3.1746, "prev_day_close": 15.7500004768372}, {"option": "BRKB271217C00540000", "bid": 96.5, "bid_size": 17.0, "ask": 101.2, "ask_size": 7.0, "iv": 0.2013, "open_interest": 6.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0023, "vega": 1.8175, "theta": -0.0332, "rho": 4.0178, "theo": 99.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-11-09T10:23:48", "percent_change": 0.0, "prev_day_close": 97.7750015258789}, {"option": "BRKB271217P00540000", "bid": 16.5, "bid_size": 86.0, "ask": 21.0, "ask_size": 95.0, "iv": 0.2076, "open_interest": 10.0, "volume": 6.0, "delta": -0.2359, "gamma": 0.0026, "vega": 1.8862, "theta": -0.0514, "rho": -1.2881, "theo": 18.5644, "change": 0.3, "open": 18.4, "high": 18.8, "low": 17.66, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-13T14:27:52", "percent_change": 1.62162, "prev_day_close": 18.5}, {"option": "BRKB271217C00550000", "bid": 89.5, "bid_size": 41.0, "ask": 93.5, "ask_size": 13.0, "iv": 0.1999, "open_interest": 12.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0024, "vega": 1.9226, "theta": -0.0363, "rho": 3.9489, "theo": 92.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.72, "last_trade_time": "2026-11-09T15:32:50", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "BRKB271217P00550000", "bid": 19.0, "bid_size": 51.0, "ask": 22.25, "ask_size": 13.0, "iv": 0.2014, "open_interest": 2.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0029, "vega": 1.9907, "theta": -0.0542, "rho": -1.3976, "theo": 21.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.77, "last_trade_time": "2026-11-05T10:34:08", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "BRKB271217C00560000", "bid": 82.5, "bid_size": 16.0, "ask": 86.5, "ask_size": 13.0, "iv": 0.1973, "open_interest": 79.0, "volume": 2.0, "delta": 0.7396, "gamma": 0.0026, "vega": 2.0249, "theta": -0.0392, "rho": 3.8652, "theo": 85.162, "change": 1.765, "open": 85.24, "high": 85.24, "low": 85.24, "tick": "up", "last_trade_price": 85.24, "last_trade_time": "2026-11-13T12:00:09", "percent_change": 2.11441, "prev_day_close": 83.4749984741211}, {"option": "BRKB271217P00560000", "bid": 22.0, "bid_size": 33.0, "ask": 26.0, "ask_size": 73.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0031, "vega": 2.0882, "theta": -0.057, "rho": -1.5162, "theo": 23.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "BRKB271217C00570000", "bid": 75.5, "bid_size": 53.0, "ask": 79.8, "ask_size": 16.0, "iv": 0.1942, "open_interest": 39.0, "volume": 5.0, "delta": 0.7133, "gamma": 0.0028, "vega": 2.1203, "theta": -0.0419, "rho": 3.7681, "theo": 78.4054, "change": 1.5, "open": 77.81, "high": 77.9, "low": 77.81, "tick": "no_change", "last_trade_price": 77.9, "last_trade_time": "2026-11-13T13:14:07", "percent_change": 1.96335, "prev_day_close": 76.4000015258789}, {"option": "BRKB271217P00570000", "bid": 25.0, "bid_size": 32.0, "ask": 28.35, "ask_size": 24.0, "iv": 0.1968, "open_interest": 10.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.0034, "vega": 2.1702, "theta": -0.0597, "rho": -1.6264, "theo": 26.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-12T10:32:30", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "BRKB271217C00580000", "bid": 69.5, "bid_size": 8.0, "ask": 73.25, "ask_size": 19.0, "iv": 0.1919, "open_interest": 57.0, "volume": 2.0, "delta": 0.6855, "gamma": 0.0029, "vega": 2.2078, "theta": -0.0443, "rho": 3.6597, "theo": 71.9216, "change": 1.555, "open": 71.73, "high": 71.73, "low": 71.73, "tick": "up", "last_trade_price": 71.73, "last_trade_time": "2026-11-13T13:13:09", "percent_change": 2.21589, "prev_day_close": 70.1749992370606}, {"option": "BRKB271217P00580000", "bid": 28.0, "bid_size": 40.0, "ask": 33.0, "ask_size": 67.0, "iv": 0.1956, "open_interest": 81.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0036, "vega": 2.2452, "theta": -0.0623, "rho": -1.7374, "theo": 30.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.13, "last_trade_time": "2026-11-12T10:32:12", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "BRKB271217C00590000", "bid": 63.0, "bid_size": 9.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.1895, "open_interest": 22.0, "volume": 2.0, "delta": 0.6563, "gamma": 0.0031, "vega": 2.2861, "theta": -0.0464, "rho": 3.5361, "theo": 65.7292, "change": 2.025, "open": 64.25, "high": 65.9, "low": 64.25, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-11-13T11:56:24", "percent_change": 3.17025, "prev_day_close": 63.875}, {"option": "BRKB271217P00590000", "bid": 32.5, "bid_size": 37.0, "ask": 36.5, "ask_size": 95.0, "iv": 0.1942, "open_interest": 3.0, "volume": 2.0, "delta": -0.3976, "gamma": 0.0039, "vega": 2.2989, "theta": -0.0648, "rho": -1.836, "theo": 34.1375, "change": -0.175, "open": 32.85, "high": 33.65, "low": 32.85, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-11-13T11:27:12", "percent_change": -0.517365, "prev_day_close": 33.8249988555908}, {"option": "BRKB271217C00600000", "bid": 57.4, "bid_size": 57.0, "ask": 60.95, "ask_size": 19.0, "iv": 0.1873, "open_interest": 274.0, "volume": 5.0, "delta": 0.6259, "gamma": 0.0032, "vega": 2.352, "theta": -0.0481, "rho": 3.4048, "theo": 59.8391, "change": 0.44, "open": 60.71, "high": 61.03, "low": 58.54, "tick": "no_change", "last_trade_price": 58.54, "last_trade_time": "2026-11-13T15:49:19", "percent_change": 0.757314, "prev_day_close": 58.1000003814697}, {"option": "BRKB271217P00600000", "bid": 36.5, "bid_size": 15.0, "ask": 41.0, "ask_size": 56.0, "iv": 0.1919, "open_interest": 7.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0041, "vega": 2.3317, "theta": -0.067, "rho": -1.9245, "theo": 38.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-11-12T11:17:42", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "BRKB271217C00610000", "bid": 51.5, "bid_size": 51.0, "ask": 55.5, "ask_size": 8.0, "iv": 0.1847, "open_interest": 113.0, "volume": 15.0, "delta": 0.5944, "gamma": 0.0033, "vega": 2.4055, "theta": -0.0495, "rho": 3.2589, "theo": 54.264, "change": 0.325, "open": 53.15, "high": 53.15, "low": 53.15, "tick": "up", "last_trade_price": 53.15, "last_trade_time": "2026-11-13T11:36:14", "percent_change": 0.615238, "prev_day_close": 52.8250007629394}, {"option": "BRKB271217P00610000", "bid": 41.45, "bid_size": 11.0, "ask": 44.85, "ask_size": 24.0, "iv": 0.1887, "open_interest": 10.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0044, "vega": 2.3392, "theta": -0.0692, "rho": -1.9728, "theo": 42.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.31, "last_trade_time": "2026-11-11T10:40:19", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "BRKB271217C00620000", "bid": 46.5, "bid_size": 53.0, "ask": 50.5, "ask_size": 17.0, "iv": 0.1837, "open_interest": 62.0, "volume": 15.0, "delta": 0.5621, "gamma": 0.0034, "vega": 2.4439, "theta": -0.0505, "rho": 3.108, "theo": 49.0131, "change": -1.14, "open": 46.11, "high": 46.11, "low": 46.11, "tick": "down", "last_trade_price": 46.11, "last_trade_time": "2026-11-13T15:57:38", "percent_change": -2.4127, "prev_day_close": 47.25}, {"option": "BRKB271217P00620000", "bid": 46.5, "bid_size": 15.0, "ask": 50.5, "ask_size": 45.0, "iv": 0.1877, "open_interest": 4.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0046, "vega": 2.3161, "theta": -0.0711, "rho": -2.0187, "theo": 48.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.45, "last_trade_time": "2026-11-09T13:09:40", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "BRKB271217C00630000", "bid": 42.0, "bid_size": 16.0, "ask": 46.0, "ask_size": 17.0, "iv": 0.1834, "open_interest": 29.0, "volume": 4.0, "delta": 0.5291, "gamma": 0.0035, "vega": 2.467, "theta": -0.0511, "rho": 2.9458, "theo": 44.0916, "change": 1.095, "open": 43.47, "high": 43.47, "low": 43.47, "tick": "up", "last_trade_price": 43.47, "last_trade_time": "2026-11-13T13:00:04", "percent_change": 2.58407, "prev_day_close": 42.375}, {"option": "BRKB271217P00630000", "bid": 52.0, "bid_size": 9.0, "ask": 56.0, "ask_size": 39.0, "iv": 0.1855, "open_interest": 7.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0049, "vega": 2.2619, "theta": -0.0729, "rho": -2.0127, "theo": 53.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.29, "last_trade_time": "2026-11-12T12:10:23", "percent_change": 0.0, "prev_day_close": 53.9000015258789}, {"option": "BRKB271217C00640000", "bid": 37.0, "bid_size": 35.0, "ask": 40.65, "ask_size": 8.0, "iv": 0.1791, "open_interest": 123.0, "volume": 11.0, "delta": 0.4958, "gamma": 0.0035, "vega": 2.4739, "theta": -0.0512, "rho": 2.7806, "theo": 39.5053, "change": 1.125, "open": 39.54, "high": 39.54, "low": 39.35, "tick": "no_change", "last_trade_price": 39.35, "last_trade_time": "2026-11-13T11:53:09", "percent_change": 2.9431, "prev_day_close": 38.2250003814697}, {"option": "BRKB271217P00640000", "bid": 58.0, "bid_size": 8.0, "ask": 62.0, "ask_size": 39.0, "iv": 0.1835, "open_interest": 3.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0052, "vega": 2.1641, "theta": -0.0744, "rho": -1.9687, "theo": 59.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.93, "last_trade_time": "2026-11-12T11:16:58", "percent_change": 0.0, "prev_day_close": 60.2749996185303}, {"option": "BRKB271217C00650000", "bid": 33.2, "bid_size": 29.0, "ask": 36.5, "ask_size": 17.0, "iv": 0.1785, "open_interest": 461.0, "volume": 72.0, "delta": 0.4624, "gamma": 0.0035, "vega": 2.464, "theta": -0.051, "rho": 2.6093, "theo": 35.2515, "change": 0.15, "open": 34.5, "high": 34.5, "low": 34.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-11-13T13:25:24", "percent_change": 0.43668, "prev_day_close": 34.3500003814697}, {"option": "BRKB271217P00650000", "bid": 64.5, "bid_size": 11.0, "ask": 68.4, "ask_size": 41.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0054, "vega": 2.0306, "theta": -0.076, "rho": -1.898, "theo": 66.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9250030517578}, {"option": "BRKB271217C00660000", "bid": 28.5, "bid_size": 46.0, "ask": 32.35, "ask_size": 8.0, "iv": 0.1747, "open_interest": 314.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0035, "vega": 2.4379, "theta": -0.0504, "rho": 2.4368, "theo": 31.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.75, "last_trade_time": "2026-11-12T12:10:23", "percent_change": 0.0, "prev_day_close": 30.3249998092651}, {"option": "BRKB271217P00660000", "bid": 72.0, "bid_size": 11.0, "ask": 75.5, "ask_size": 45.0, "iv": 0.1809, "open_interest": 1.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0057, "vega": 1.8419, "theta": -0.0774, "rho": -1.6946, "theo": 73.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.75, "last_trade_time": "2026-11-05T09:53:55", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "BRKB271217C00670000", "bid": 25.1, "bid_size": 36.0, "ask": 29.85, "ask_size": 216.0, "iv": 0.1758, "open_interest": 58.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0035, "vega": 2.3959, "theta": -0.0494, "rho": 2.2637, "theo": 27.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-11-12T09:59:07", "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "BRKB271217P00670000", "bid": 79.5, "bid_size": 8.0, "ask": 83.5, "ask_size": 43.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0059, "vega": 1.6086, "theta": -0.0783, "rho": -1.5622, "theo": 80.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4250030517578}, {"option": "BRKB271217C00680000", "bid": 22.0, "bid_size": 17.0, "ask": 26.5, "ask_size": 166.0, "iv": 0.1746, "open_interest": 66.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0034, "vega": 2.3384, "theta": -0.048, "rho": 2.0913, "theo": 24.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.57, "last_trade_time": "2026-11-12T15:39:56", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "BRKB271217P00680000", "bid": 87.5, "bid_size": 6.0, "ask": 91.5, "ask_size": 48.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0062, "vega": 1.309, "theta": -0.0792, "rho": -1.1905, "theo": 89.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "BRKB271217C00690000", "bid": 19.0, "bid_size": 17.0, "ask": 23.5, "ask_size": 77.0, "iv": 0.1732, "open_interest": 3.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0034, "vega": 2.2683, "theta": -0.0464, "rho": 1.9236, "theo": 21.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-11-10T13:34:57", "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "BRKB271217P00690000", "bid": 96.5, "bid_size": 20.0, "ask": 100.5, "ask_size": 91.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0059, "vega": 0.9328, "theta": -0.0802, "rho": -0.6837, "theo": 97.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "BRKB271217C00700000", "bid": 16.5, "bid_size": 65.0, "ask": 21.0, "ask_size": 100.0, "iv": 0.1728, "open_interest": 62.0, "volume": 3.0, "delta": 0.304, "gamma": 0.0032, "vega": 2.1844, "theta": -0.0445, "rho": 1.7583, "theo": 18.8033, "change": 0.925, "open": 16.0, "high": 18.85, "low": 16.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-13T12:12:11", "percent_change": 5.16039, "prev_day_close": 17.9250001907349}, {"option": "BRKB271217P00700000", "bid": 106.0, "bid_size": 13.0, "ask": 110.0, "ask_size": 69.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0045, "vega": 0.5186, "theta": -0.0854, "rho": -0.4574, "theo": 107.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.924999237061}, {"option": "BRKB271217C00710000", "bid": 15.15, "bid_size": 19.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.1716, "open_interest": 105.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0031, "vega": 2.0923, "theta": -0.0424, "rho": 1.6019, "theo": 16.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-12T13:20:38", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "BRKB271217P00710000", "bid": 115.3, "bid_size": 39.0, "ask": 119.5, "ask_size": 62.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0024, "vega": 0.1876, "theta": -0.0912, "rho": 0.0, "theo": 117.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "BRKB271217C00720000", "bid": 12.75, "bid_size": 49.0, "ask": 16.05, "ask_size": 94.0, "iv": 0.1717, "open_interest": 1.0, "volume": 1.0, "delta": 0.2489, "gamma": 0.003, "vega": 1.9896, "theta": -0.0401, "rho": 1.4495, "theo": 14.2527, "change": 0.585, "open": 14.26, "high": 14.26, "low": 14.26, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-11-13T11:44:33", "percent_change": 4.27788, "prev_day_close": 13.6749997138977}, {"option": "BRKB271217P00720000", "bid": 125.2, "bid_size": 43.0, "ask": 129.5, "ask_size": 71.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0007, "vega": 0.0, "theta": -0.0912, "rho": 0.0, "theo": 127.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "BRKB271217C00730000", "bid": 10.9, "bid_size": 18.0, "ask": 13.45, "ask_size": 25.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0028, "vega": 1.8825, "theta": -0.0377, "rho": 1.3085, "theo": 12.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "BRKB271217P00730000", "bid": 136.0, "bid_size": 7.0, "ask": 139.5, "ask_size": 59.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0912, "rho": 0.0, "theo": 137.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.824996948242}, {"option": "BRKB271217C00740000", "bid": 10.0, "bid_size": 11.0, "ask": 12.6, "ask_size": 103.0, "iv": 0.1729, "open_interest": 105.0, "volume": 2.0, "delta": 0.2002, "gamma": 0.0027, "vega": 1.7696, "theta": -0.0352, "rho": 1.1732, "theo": 10.665, "change": 0.6, "open": 10.43, "high": 10.5, "low": 10.43, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-13T15:39:47", "percent_change": 6.06061, "prev_day_close": 9.90000009536743}, {"option": "BRKB271217P00740000", "bid": 145.35, "bid_size": 7.0, "ask": 149.5, "ask_size": 66.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0912, "rho": 0.0, "theo": 147.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "BRKB280121C00250000", "bid": 355.5, "bid_size": 8.0, "ask": 360.5, "ask_size": 7.0, "iv": 0.3689, "open_interest": 153.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.1154, "theta": 0.0, "rho": 2.7459, "theo": 357.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.9, "last_trade_time": "2026-11-12T15:35:29", "percent_change": 0.0, "prev_day_close": 356.449996948242}, {"option": "BRKB280121P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 80.0, "iv": 0.3693, "open_interest": 3147.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.1176, "theta": -0.0045, "rho": -0.0456, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:26:17", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "BRKB280121C00260000", "bid": 346.0, "bid_size": 28.0, "ask": 351.0, "ask_size": 3.0, "iv": 0.3458, "open_interest": 63.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.1297, "theta": 0.0, "rho": 2.8509, "theo": 348.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.35, "last_trade_time": "2026-11-05T12:44:48", "percent_change": 0.0, "prev_day_close": 346.850006103516}, {"option": "BRKB280121P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 124.0, "iv": 0.3716, "open_interest": 657.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.1326, "theta": -0.005, "rho": -0.052, "theo": 0.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-11T10:24:50", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BRKB280121C00270000", "bid": 337.0, "bid_size": 2.0, "ask": 341.5, "ask_size": 2.0, "iv": 0.3623, "open_interest": 14.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.1458, "theta": 0.0, "rho": 2.9551, "theo": 339.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.75, "last_trade_time": "2026-11-05T11:56:09", "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "BRKB280121P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 123.0, "iv": 0.3655, "open_interest": 127.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.1491, "theta": -0.0055, "rho": -0.0592, "theo": 0.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-27T11:56:13", "percent_change": 0.0, "prev_day_close": 0.870000023394823}, {"option": "BRKB280121C00280000", "bid": 327.5, "bid_size": 24.0, "ask": 332.5, "ask_size": 4.0, "iv": 0.3424, "open_interest": 48.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.164, "theta": 0.0, "rho": 3.0582, "theo": 329.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.0, "last_trade_time": "2026-11-11T15:51:58", "percent_change": 0.0, "prev_day_close": 328.25}, {"option": "BRKB280121P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.3423, "open_interest": 49.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.1682, "theta": -0.006, "rho": -0.0676, "theo": 0.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-21T10:01:01", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "BRKB280121C00290000", "bid": 318.0, "bid_size": 25.0, "ask": 323.0, "ask_size": 7.0, "iv": 0.3035, "open_interest": 5.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.1842, "theta": 0.0, "rho": 3.1599, "theo": 320.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.48, "last_trade_time": "2026-11-10T09:43:01", "percent_change": 0.0, "prev_day_close": 319.0}, {"option": "BRKB280121P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3098, "open_interest": 23.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.1885, "theta": -0.0066, "rho": -0.0771, "theo": 0.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T10:01:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRKB280121C00300000", "bid": 309.0, "bid_size": 46.0, "ask": 314.0, "ask_size": 4.0, "iv": 0.3192, "open_interest": 104.0, "volume": 1.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.2063, "theta": 0.0, "rho": 3.2604, "theo": 311.3494, "change": 0.2, "open": 309.7, "high": 309.7, "low": 309.7, "tick": "up", "last_trade_price": 309.7, "last_trade_time": "2026-11-13T10:21:58", "percent_change": 0.0646204, "prev_day_close": 309.5}, {"option": "BRKB280121P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.3047, "open_interest": 212.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.2111, "theta": -0.0073, "rho": -0.0875, "theo": 0.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BRKB280121C00310000", "bid": 299.5, "bid_size": 23.0, "ask": 304.5, "ask_size": 7.0, "iv": 0.2997, "open_interest": 7.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.231, "theta": 0.0, "rho": 3.3594, "theo": 302.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.26, "last_trade_time": "2026-05-18T14:50:53", "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "BRKB280121P00310000", "bid": 0.09, "bid_size": 121.0, "ask": 2.13, "ask_size": 152.0, "iv": 0.3192, "open_interest": 132.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.2368, "theta": -0.008, "rho": -0.0995, "theo": 1.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T15:20:06", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "BRKB280121C00320000", "bid": 290.5, "bid_size": 25.0, "ask": 295.5, "ask_size": 3.0, "iv": 0.3086, "open_interest": 579.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0002, "vega": 0.2588, "theta": 0.0, "rho": 3.4565, "theo": 292.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.92, "last_trade_time": "2026-11-11T11:47:16", "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "BRKB280121P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 102.0, "iv": 0.3203, "open_interest": 84.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0002, "vega": 0.2657, "theta": -0.0088, "rho": -0.114, "theo": 1.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-11T12:18:43", "percent_change": 0.0, "prev_day_close": 1.64499999955297}, {"option": "BRKB280121C00330000", "bid": 281.0, "bid_size": 28.0, "ask": 286.0, "ask_size": 5.0, "iv": 0.3021, "open_interest": 15374.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0002, "vega": 0.2894, "theta": 0.0, "rho": 3.5515, "theo": 283.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.49, "last_trade_time": "2026-11-06T11:41:06", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "BRKB280121P00330000", "bid": 0.01, "bid_size": 124.0, "ask": 3.35, "ask_size": 129.0, "iv": 0.3138, "open_interest": 93.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0002, "vega": 0.2972, "theta": -0.0097, "rho": -0.129, "theo": 1.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-13T09:30:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BRKB280121C00340000", "bid": 272.0, "bid_size": 25.0, "ask": 277.0, "ask_size": 5.0, "iv": 0.3031, "open_interest": 3303.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0002, "vega": 0.3227, "theta": 0.0, "rho": 3.6444, "theo": 274.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.22, "last_trade_time": "2026-11-05T13:45:13", "percent_change": 0.0, "prev_day_close": 272.949996948242}, {"option": "BRKB280121P00340000", "bid": 0.05, "bid_size": 117.0, "ask": 3.45, "ask_size": 117.0, "iv": 0.303, "open_interest": 70.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0003, "vega": 0.3316, "theta": -0.0106, "rho": -0.1474, "theo": 1.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-10T12:02:19", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "BRKB280121C00350000", "bid": 263.0, "bid_size": 21.0, "ask": 267.0, "ask_size": 7.0, "iv": 0.2877, "open_interest": 1834.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0003, "vega": 0.3599, "theta": 0.0, "rho": 3.7349, "theo": 265.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.66, "last_trade_time": "2026-11-12T13:08:40", "percent_change": 0.0, "prev_day_close": 263.25}, {"option": "BRKB280121P00350000", "bid": 1.1, "bid_size": 32.0, "ask": 2.85, "ask_size": 63.0, "iv": 0.2965, "open_interest": 270.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0003, "vega": 0.3711, "theta": -0.0116, "rho": -0.1666, "theo": 1.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-28T09:58:07", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "BRKB280121C00360000", "bid": 253.5, "bid_size": 29.0, "ask": 258.5, "ask_size": 3.0, "iv": 0.2828, "open_interest": 586.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0003, "vega": 0.4011, "theta": 0.0, "rho": 3.8222, "theo": 255.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.93, "last_trade_time": "2026-11-11T09:36:17", "percent_change": 0.0, "prev_day_close": 254.375}, {"option": "BRKB280121P00360000", "bid": 0.54, "bid_size": 88.0, "ask": 3.35, "ask_size": 69.0, "iv": 0.2832, "open_interest": 90.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0003, "vega": 0.413, "theta": -0.0127, "rho": -0.19, "theo": 2.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T09:32:25", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "BRKB280121C00370000", "bid": 244.5, "bid_size": 62.0, "ask": 249.5, "ask_size": 10.0, "iv": 0.2722, "open_interest": 7762.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0004, "vega": 0.4458, "theta": 0.0, "rho": 3.9062, "theo": 246.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.19, "last_trade_time": "2026-11-10T14:31:57", "percent_change": 0.0, "prev_day_close": 245.25}, {"option": "BRKB280121P00370000", "bid": 1.35, "bid_size": 135.0, "ask": 3.05, "ask_size": 31.0, "iv": 0.2771, "open_interest": 294.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0004, "vega": 0.46, "theta": -0.0139, "rho": -0.2151, "theo": 2.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-11T12:21:47", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BRKB280121C00380000", "bid": 235.5, "bid_size": 23.0, "ask": 239.5, "ask_size": 11.0, "iv": 0.2698, "open_interest": 393.0, "volume": 2.0, "delta": 0.9665, "gamma": 0.0004, "vega": 0.4946, "theta": 0.0, "rho": 3.9871, "theo": 237.676, "change": 0.355, "open": 238.5, "high": 238.5, "low": 236.48, "tick": "down", "last_trade_price": 236.48, "last_trade_time": "2026-11-13T15:15:20", "percent_change": 0.150344, "prev_day_close": 236.125}, {"option": "BRKB280121P00380000", "bid": 1.5, "bid_size": 128.0, "ask": 3.8, "ask_size": 76.0, "iv": 0.2747, "open_interest": 183.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0004, "vega": 0.5105, "theta": -0.0152, "rho": -0.2432, "theo": 2.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T10:00:36", "percent_change": 0.0, "prev_day_close": 2.76500004529953}, {"option": "BRKB280121C00390000", "bid": 226.5, "bid_size": 22.0, "ask": 230.5, "ask_size": 11.0, "iv": 0.2662, "open_interest": 107.0, "volume": 1.0, "delta": 0.962, "gamma": 0.0005, "vega": 0.5486, "theta": 0.0, "rho": 4.0636, "theo": 228.6062, "change": 0.5, "open": 227.65, "high": 227.65, "low": 227.65, "tick": "down", "last_trade_price": 227.65, "last_trade_time": "2026-11-13T15:15:20", "percent_change": 0.220118, "prev_day_close": 227.150001525879}, {"option": "BRKB280121P00390000", "bid": 2.2, "bid_size": 43.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.269, "open_interest": 256.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0005, "vega": 0.5675, "theta": -0.0166, "rho": -0.2778, "theo": 2.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-10T09:34:32", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "BRKB280121C00400000", "bid": 217.5, "bid_size": 53.0, "ask": 222.0, "ask_size": 13.0, "iv": 0.27, "open_interest": 413.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0005, "vega": 0.6071, "theta": 0.0, "rho": 4.1351, "theo": 219.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.1, "last_trade_time": "2026-11-12T12:43:52", "percent_change": 0.0, "prev_day_close": 218.150001525879}, {"option": "BRKB280121P00400000", "bid": 2.55, "bid_size": 66.0, "ask": 4.45, "ask_size": 57.0, "iv": 0.2654, "open_interest": 1721.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0006, "vega": 0.6284, "theta": -0.0181, "rho": -0.3116, "theo": 3.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-11T15:54:57", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BRKB280121C00410000", "bid": 208.5, "bid_size": 27.0, "ask": 212.5, "ask_size": 9.0, "iv": 0.2563, "open_interest": 166.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0006, "vega": 0.6698, "theta": 0.0, "rho": 4.2023, "theo": 210.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.56, "last_trade_time": "2026-11-11T13:35:30", "percent_change": 0.0, "prev_day_close": 209.175003051758}, {"option": "BRKB280121P00410000", "bid": 2.0, "bid_size": 171.0, "ask": 5.25, "ask_size": 76.0, "iv": 0.255, "open_interest": 878.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0006, "vega": 0.693, "theta": -0.0198, "rho": -0.3527, "theo": 3.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:47:37", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BRKB280121C00420000", "bid": 199.5, "bid_size": 16.0, "ask": 203.5, "ask_size": 9.0, "iv": 0.2504, "open_interest": 94.0, "volume": 2.0, "delta": 0.9449, "gamma": 0.0007, "vega": 0.7386, "theta": 0.0, "rho": 4.2638, "theo": 201.696, "change": 2.125, "open": 203.1, "high": 203.1, "low": 202.4, "tick": "down", "last_trade_price": 202.4, "last_trade_time": "2026-11-13T10:03:03", "percent_change": 1.06104, "prev_day_close": 200.275001525879}, {"option": "BRKB280121P00420000", "bid": 2.69, "bid_size": 163.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.2498, "open_interest": 355.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0007, "vega": 0.7669, "theta": -0.0215, "rho": -0.401, "theo": 4.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T15:36:16", "percent_change": 0.0, "prev_day_close": 4.15499997138977}, {"option": "BRKB280121C00430000", "bid": 190.5, "bid_size": 34.0, "ask": 195.5, "ask_size": 9.0, "iv": 0.2459, "open_interest": 70.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0008, "vega": 0.8124, "theta": 0.0, "rho": 4.3182, "theo": 192.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.18, "last_trade_time": "2026-11-12T11:52:07", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "BRKB280121P00430000", "bid": 3.35, "bid_size": 135.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.2446, "open_interest": 658.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0008, "vega": 0.844, "theta": -0.0233, "rho": -0.4476, "theo": 4.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:22:32", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BRKB280121C00440000", "bid": 182.0, "bid_size": 18.0, "ask": 186.2, "ask_size": 11.0, "iv": 0.2443, "open_interest": 128.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0008, "vega": 0.8905, "theta": -0.0013, "rho": 4.3668, "theo": 184.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.52, "last_trade_time": "2026-11-12T12:23:51", "percent_change": 0.0, "prev_day_close": 182.675003051758}, {"option": "BRKB280121P00440000", "bid": 4.5, "bid_size": 1.0, "ask": 7.3, "ask_size": 53.0, "iv": 0.2471, "open_interest": 2613.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0009, "vega": 0.9244, "theta": -0.0253, "rho": -0.5041, "theo": 5.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T10:12:41", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BRKB280121C00450000", "bid": 173.0, "bid_size": 29.0, "ask": 177.5, "ask_size": 2.0, "iv": 0.2382, "open_interest": 1141.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.001, "vega": 0.9749, "theta": -0.0042, "rho": 4.4078, "theo": 175.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.25, "last_trade_time": "2026-11-12T13:08:40", "percent_change": 0.0, "prev_day_close": 174.199996948242}, {"option": "BRKB280121P00450000", "bid": 5.9, "bid_size": 14.0, "ask": 7.6, "ask_size": 49.0, "iv": 0.2433, "open_interest": 1389.0, "volume": 0.0, "delta": -0.084, "gamma": 0.001, "vega": 1.0157, "theta": -0.0274, "rho": -0.5694, "theo": 6.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-11T15:37:22", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BRKB280121C00460000", "bid": 164.5, "bid_size": 10.0, "ask": 168.8, "ask_size": 9.0, "iv": 0.2341, "open_interest": 897.0, "volume": 1.0, "delta": 0.9108, "gamma": 0.001, "vega": 1.0643, "theta": -0.0073, "rho": 4.4395, "theo": 166.7805, "change": 2.73, "open": 167.93, "high": 167.93, "low": 167.93, "tick": "down", "last_trade_price": 167.93, "last_trade_time": "2026-11-13T11:42:35", "percent_change": 1.65254, "prev_day_close": 165.199996948242}, {"option": "BRKB280121P00460000", "bid": 5.0, "bid_size": 171.0, "ask": 8.5, "ask_size": 43.0, "iv": 0.2306, "open_interest": 525.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0012, "vega": 1.109, "theta": -0.0296, "rho": -0.6346, "theo": 7.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-12T09:41:27", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "BRKB280121C00470000", "bid": 156.0, "bid_size": 20.0, "ask": 160.0, "ask_size": 10.0, "iv": 0.2288, "open_interest": 183.0, "volume": 2.0, "delta": 0.8998, "gamma": 0.0012, "vega": 1.1573, "theta": -0.0104, "rho": 4.4637, "theo": 158.2838, "change": 1.725, "open": 158.5, "high": 158.5, "low": 158.5, "tick": "up", "last_trade_price": 158.5, "last_trade_time": "2026-11-13T09:58:40", "percent_change": 1.1003, "prev_day_close": 156.775001525879}, {"option": "BRKB280121P00470000", "bid": 6.0, "bid_size": 173.0, "ask": 9.55, "ask_size": 52.0, "iv": 0.2273, "open_interest": 814.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0013, "vega": 1.2069, "theta": -0.0319, "rho": -0.7088, "theo": 8.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.66, "last_trade_time": "2026-11-10T15:39:37", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BRKB280121C00480000", "bid": 147.5, "bid_size": 20.0, "ask": 151.5, "ask_size": 3.0, "iv": 0.2241, "open_interest": 185.0, "volume": 1.0, "delta": 0.8876, "gamma": 0.0013, "vega": 1.2562, "theta": -0.0135, "rho": 4.4778, "theo": 149.9005, "change": 1.975, "open": 150.5, "high": 150.5, "low": 150.5, "tick": "up", "last_trade_price": 150.5, "last_trade_time": "2026-11-13T12:21:39", "percent_change": 1.32974, "prev_day_close": 148.525001525879}, {"option": "BRKB280121P00480000", "bid": 7.05, "bid_size": 107.0, "ask": 10.85, "ask_size": 127.0, "iv": 0.2242, "open_interest": 771.0, "volume": 1.0, "delta": -0.1209, "gamma": 0.0014, "vega": 1.3113, "theta": -0.0343, "rho": -0.7909, "theo": 9.3518, "change": -0.3, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-13T09:51:32", "percent_change": -3.24324, "prev_day_close": 9.25}, {"option": "BRKB280121C00490000", "bid": 139.0, "bid_size": 31.0, "ask": 143.5, "ask_size": 12.0, "iv": 0.2206, "open_interest": 271.0, "volume": 1.0, "delta": 0.8741, "gamma": 0.0014, "vega": 1.3585, "theta": -0.0167, "rho": 4.4806, "theo": 141.6449, "change": 0.225, "open": 140.65, "high": 140.65, "low": 140.65, "tick": "up", "last_trade_price": 140.65, "last_trade_time": "2026-11-13T15:46:07", "percent_change": 0.160226, "prev_day_close": 140.425003051758}, {"option": "BRKB280121P00490000", "bid": 8.5, "bid_size": 133.0, "ask": 12.1, "ask_size": 65.0, "iv": 0.2214, "open_interest": 1170.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0016, "vega": 1.4183, "theta": -0.0368, "rho": -0.8777, "theo": 10.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-11-12T09:32:49", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BRKB280121C00500000", "bid": 131.0, "bid_size": 22.0, "ask": 135.5, "ask_size": 12.0, "iv": 0.218, "open_interest": 1285.0, "volume": 5.0, "delta": 0.8594, "gamma": 0.0016, "vega": 1.4631, "theta": -0.0198, "rho": 4.4744, "theo": 133.5289, "change": 2.43, "open": 134.69, "high": 134.69, "low": 132.0, "tick": "up", "last_trade_price": 134.68, "last_trade_time": "2026-11-13T11:47:40", "percent_change": 1.83743, "prev_day_close": 132.25}, {"option": "BRKB280121P00500000", "bid": 9.7, "bid_size": 84.0, "ask": 13.45, "ask_size": 55.0, "iv": 0.2169, "open_interest": 1047.0, "volume": 16.0, "delta": -0.1528, "gamma": 0.0018, "vega": 1.5311, "theta": -0.0393, "rho": -0.9692, "theo": 12.0261, "change": 0.45, "open": 11.3, "high": 12.25, "low": 11.1, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-13T15:33:40", "percent_change": 3.81356, "prev_day_close": 11.8000001907349}, {"option": "BRKB280121C00510000", "bid": 123.0, "bid_size": 33.0, "ask": 127.9, "ask_size": 7.0, "iv": 0.2157, "open_interest": 247.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0017, "vega": 1.5719, "theta": -0.023, "rho": 4.4548, "theo": 125.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.77, "last_trade_time": "2026-11-11T09:59:24", "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "BRKB280121P00510000", "bid": 12.75, "bid_size": 10.0, "ask": 15.8, "ask_size": 96.0, "iv": 0.2204, "open_interest": 1323.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0019, "vega": 1.6409, "theta": -0.0419, "rho": -1.0732, "theo": 13.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-11-05T11:45:05", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "BRKB280121C00520000", "bid": 115.5, "bid_size": 17.0, "ask": 120.0, "ask_size": 6.0, "iv": 0.2099, "open_interest": 469.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0019, "vega": 1.6806, "theta": -0.0261, "rho": 4.4233, "theo": 117.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.64, "last_trade_time": "2026-11-12T13:08:40", "percent_change": 0.0, "prev_day_close": 116.224998474121}, {"option": "BRKB280121P00520000", "bid": 13.05, "bid_size": 87.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.2085, "open_interest": 774.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0021, "vega": 1.7534, "theta": -0.0446, "rho": -1.1793, "theo": 15.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.93, "last_trade_time": "2026-11-12T10:22:59", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "BRKB280121C00530000", "bid": 107.5, "bid_size": 15.0, "ask": 111.9, "ask_size": 12.0, "iv": 0.2072, "open_interest": 1564.0, "volume": 1.0, "delta": 0.8066, "gamma": 0.002, "vega": 1.7898, "theta": -0.0291, "rho": 4.3806, "theo": 110.1614, "change": 2.22, "open": 110.82, "high": 110.82, "low": 110.82, "tick": "up", "last_trade_price": 110.82, "last_trade_time": "2026-11-13T11:42:35", "percent_change": 2.0442, "prev_day_close": 108.599998474121}, {"option": "BRKB280121P00530000", "bid": 16.2, "bid_size": 16.0, "ask": 18.55, "ask_size": 18.0, "iv": 0.2095, "open_interest": 373.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0023, "vega": 1.8679, "theta": -0.0473, "rho": -1.2999, "theo": 17.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-12T12:20:28", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "BRKB280121C00540000", "bid": 100.0, "bid_size": 24.0, "ask": 104.5, "ask_size": 9.0, "iv": 0.204, "open_interest": 10772.0, "volume": 1.0, "delta": 0.786, "gamma": 0.0022, "vega": 1.899, "theta": -0.0321, "rho": 4.3221, "theo": 102.7497, "change": 0.725, "open": 101.9, "high": 101.9, "low": 101.9, "tick": "up", "last_trade_price": 101.9, "last_trade_time": "2026-11-13T15:45:59", "percent_change": 0.716581, "prev_day_close": 101.174999237061}, {"option": "BRKB280121P00540000", "bid": 17.95, "bid_size": 27.0, "ask": 21.3, "ask_size": 46.0, "iv": 0.2064, "open_interest": 381.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0026, "vega": 1.9759, "theta": -0.05, "rho": -1.4126, "theo": 19.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-12T14:15:24", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "BRKB280121C00550000", "bid": 93.65, "bid_size": 6.0, "ask": 97.5, "ask_size": 12.0, "iv": 0.2026, "open_interest": 11122.0, "volume": 3.0, "delta": 0.7639, "gamma": 0.0023, "vega": 2.0039, "theta": -0.0349, "rho": 4.2533, "theo": 95.5529, "change": 1.85, "open": 93.93, "high": 95.85, "low": 93.93, "tick": "up", "last_trade_price": 95.85, "last_trade_time": "2026-11-13T11:47:40", "percent_change": 1.96809, "prev_day_close": 94.0}, {"option": "BRKB280121P00550000", "bid": 20.65, "bid_size": 19.0, "ask": 22.85, "ask_size": 18.0, "iv": 0.2016, "open_interest": 1132.0, "volume": 101.0, "delta": -0.2653, "gamma": 0.0028, "vega": 2.0802, "theta": -0.0527, "rho": -1.5215, "theo": 22.1886, "change": 1.05, "open": 21.2, "high": 22.6, "low": 21.2, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-11-13T15:27:13", "percent_change": 4.90654, "prev_day_close": 21.3999996185303}, {"option": "BRKB280121C00560000", "bid": 86.35, "bid_size": 25.0, "ask": 90.5, "ask_size": 14.0, "iv": 0.2001, "open_interest": 8445.0, "volume": 9.0, "delta": 0.7403, "gamma": 0.0025, "vega": 2.1062, "theta": -0.0376, "rho": 4.1691, "theo": 88.5846, "change": 1.03, "open": 87.08, "high": 89.25, "low": 87.08, "tick": "down", "last_trade_price": 87.98, "last_trade_time": "2026-11-13T14:48:49", "percent_change": 1.18459, "prev_day_close": 86.9499969482422}, {"option": "BRKB280121P00560000", "bid": 23.6, "bid_size": 9.0, "ask": 27.5, "ask_size": 80.0, "iv": 0.2034, "open_interest": 281.0, "volume": 8.0, "delta": -0.2943, "gamma": 0.003, "vega": 2.1742, "theta": -0.0554, "rho": -1.6482, "theo": 24.987, "change": -0.025, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-13T10:32:56", "percent_change": -0.104057, "prev_day_close": 24.0249996185303}, {"option": "BRKB280121C00570000", "bid": 79.5, "bid_size": 21.0, "ask": 83.85, "ask_size": 8.0, "iv": 0.1954, "open_interest": 9966.0, "volume": 10.0, "delta": 0.7153, "gamma": 0.0026, "vega": 2.202, "theta": -0.04, "rho": 4.0718, "theo": 81.8634, "change": 0.8, "open": 82.07, "high": 82.07, "low": 80.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-13T15:01:25", "percent_change": 0.99751, "prev_day_close": 80.1999969482422}, {"option": "BRKB280121P00570000", "bid": 25.8, "bid_size": 29.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.195, "open_interest": 89.0, "volume": 17.0, "delta": -0.3256, "gamma": 0.0032, "vega": 2.2584, "theta": -0.058, "rho": -1.7579, "theo": 28.0914, "change": 0.645, "open": 27.0, "high": 27.86, "low": 27.0, "tick": "down", "last_trade_price": 27.82, "last_trade_time": "2026-11-13T13:53:41", "percent_change": 2.37351, "prev_day_close": 27.1749992370605}, {"option": "BRKB280121C00580000", "bid": 73.0, "bid_size": 32.0, "ask": 77.0, "ask_size": 13.0, "iv": 0.1937, "open_interest": 2179.0, "volume": 2.0, "delta": 0.6889, "gamma": 0.0028, "vega": 2.2901, "theta": -0.0422, "rho": 3.9635, "theo": 75.4, "change": -0.05, "open": 73.63, "high": 73.75, "low": 73.63, "tick": "up", "last_trade_price": 73.75, "last_trade_time": "2026-11-13T10:23:51", "percent_change": -0.0677496, "prev_day_close": 73.7999992370606}, {"option": "BRKB280121P00580000", "bid": 30.0, "bid_size": 15.0, "ask": 33.1, "ask_size": 39.0, "iv": 0.1956, "open_interest": 83.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0035, "vega": 2.3315, "theta": -0.0604, "rho": -1.8725, "theo": 31.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-11-11T15:56:11", "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "BRKB280121C00590000", "bid": 67.0, "bid_size": 25.0, "ask": 70.65, "ask_size": 13.0, "iv": 0.1914, "open_interest": 972.0, "volume": 2.0, "delta": 0.6612, "gamma": 0.0029, "vega": 2.3699, "theta": -0.0442, "rho": 3.8392, "theo": 69.211, "change": 0.55, "open": 68.6, "high": 68.6, "low": 68.25, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-11-13T15:43:29", "percent_change": 0.812412, "prev_day_close": 67.6999969482422}, {"option": "BRKB280121P00590000", "bid": 33.55, "bid_size": 14.0, "ask": 36.4, "ask_size": 10.0, "iv": 0.1913, "open_interest": 72.0, "volume": 4.0, "delta": -0.3954, "gamma": 0.0037, "vega": 2.384, "theta": -0.0628, "rho": -1.9596, "theo": 35.3243, "change": 0.95, "open": 34.0, "high": 35.9, "low": 34.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-13T15:54:27", "percent_change": 2.74964, "prev_day_close": 34.5499992370606}, {"option": "BRKB280121C00600000", "bid": 61.0, "bid_size": 28.0, "ask": 65.0, "ask_size": 14.0, "iv": 0.1893, "open_interest": 2430.0, "volume": 29.0, "delta": 0.6323, "gamma": 0.003, "vega": 2.4379, "theta": -0.0458, "rho": 3.7075, "theo": 63.3071, "change": 1.125, "open": 62.99, "high": 64.0, "low": 61.71, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2026-11-13T15:19:51", "percent_change": 1.83001, "prev_day_close": 61.4749984741211}, {"option": "BRKB280121P00600000", "bid": 37.5, "bid_size": 18.0, "ask": 41.25, "ask_size": 45.0, "iv": 0.1901, "open_interest": 109.0, "volume": 0.0, "delta": -0.4339, "gamma": 0.004, "vega": 2.4203, "theta": -0.0651, "rho": -2.0509, "theo": 39.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.35, "last_trade_time": "2026-11-10T14:06:32", "percent_change": 0.0, "prev_day_close": 38.9750003814697}, {"option": "BRKB280121C00610000", "bid": 55.65, "bid_size": 36.0, "ask": 59.75, "ask_size": 55.0, "iv": 0.1863, "open_interest": 201.0, "volume": 7.0, "delta": 0.6024, "gamma": 0.0032, "vega": 2.4946, "theta": -0.0471, "rho": 3.5611, "theo": 57.6985, "change": 1.325, "open": 57.95, "high": 58.0, "low": 57.4, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-11-13T15:27:57", "percent_change": 2.36291, "prev_day_close": 56.0750007629394}, {"option": "BRKB280121P00610000", "bid": 42.5, "bid_size": 17.0, "ask": 45.65, "ask_size": 26.0, "iv": 0.1883, "open_interest": 23.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0042, "vega": 2.4179, "theta": -0.0673, "rho": -2.1051, "theo": 44.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.45, "last_trade_time": "2026-11-10T11:24:49", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "BRKB280121C00620000", "bid": 50.5, "bid_size": 24.0, "ask": 53.5, "ask_size": 13.0, "iv": 0.1846, "open_interest": 1678.0, "volume": 9.0, "delta": 0.5717, "gamma": 0.0032, "vega": 2.5372, "theta": -0.0481, "rho": 3.408, "theo": 52.396, "change": 0.725, "open": 52.2, "high": 52.55, "low": 51.5, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-11-13T13:38:32", "percent_change": 1.42787, "prev_day_close": 50.7749996185303}, {"option": "BRKB280121P00620000", "bid": 47.5, "bid_size": 13.0, "ask": 50.9, "ask_size": 32.0, "iv": 0.1866, "open_interest": 4.0, "volume": 0.0, "delta": -0.5183, "gamma": 0.0045, "vega": 2.4175, "theta": -0.0693, "rho": -2.1576, "theo": 49.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-11-11T14:34:01", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "BRKB280121C00630000", "bid": 45.45, "bid_size": 37.0, "ask": 48.5, "ask_size": 13.0, "iv": 0.1825, "open_interest": 986.0, "volume": 1.0, "delta": 0.5404, "gamma": 0.0033, "vega": 2.5654, "theta": -0.0488, "rho": 3.2455, "theo": 47.4026, "change": 1.755, "open": 47.48, "high": 47.48, "low": 47.48, "tick": "up", "last_trade_price": 47.48, "last_trade_time": "2026-11-13T09:30:39", "percent_change": 3.83816, "prev_day_close": 45.7250003814697}, {"option": "BRKB280121P00630000", "bid": 53.0, "bid_size": 15.0, "ask": 56.35, "ask_size": 29.0, "iv": 0.1846, "open_interest": 4.0, "volume": 1.0, "delta": -0.564, "gamma": 0.0048, "vega": 2.3471, "theta": -0.0712, "rho": -2.1133, "theo": 54.5615, "change": 0.775, "open": 55.3, "high": 55.3, "low": 55.3, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-11-13T14:27:33", "percent_change": 1.42137, "prev_day_close": 54.5249996185303}, {"option": "BRKB280121C00640000", "bid": 40.5, "bid_size": 62.0, "ask": 44.5, "ask_size": 39.0, "iv": 0.1813, "open_interest": 2432.0, "volume": 36.0, "delta": 0.5086, "gamma": 0.0034, "vega": 2.5782, "theta": -0.049, "rho": 3.0758, "theo": 42.7266, "change": 0.65, "open": 42.1, "high": 42.35, "low": 42.1, "tick": "up", "last_trade_price": 42.35, "last_trade_time": "2026-11-13T15:25:29", "percent_change": 1.55876, "prev_day_close": 41.6999988555908}, {"option": "BRKB280121P00640000", "bid": 59.3, "bid_size": 10.0, "ask": 62.55, "ask_size": 40.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.005, "vega": 2.273, "theta": -0.0731, "rho": -2.1952, "theo": 60.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.47, "last_trade_time": "2026-04-14T09:54:59", "percent_change": 0.0, "prev_day_close": 60.875}, {"option": "BRKB280121C00650000", "bid": 36.0, "bid_size": 54.0, "ask": 40.4, "ask_size": 51.0, "iv": 0.1798, "open_interest": 597.0, "volume": 13.0, "delta": 0.4767, "gamma": 0.0034, "vega": 2.5755, "theta": -0.0489, "rho": 2.9033, "theo": 38.3651, "change": 0.695, "open": 37.85, "high": 38.12, "low": 37.68, "tick": "no_change", "last_trade_price": 37.72, "last_trade_time": "2026-11-13T14:01:55", "percent_change": 1.87711, "prev_day_close": 37.0249996185303}, {"option": "BRKB280121P00650000", "bid": 65.6, "bid_size": 11.0, "ask": 69.15, "ask_size": 44.0, "iv": 0.1824, "open_interest": 15.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0052, "vega": 2.1285, "theta": -0.0743, "rho": -1.9385, "theo": 66.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.6, "last_trade_time": "2026-11-12T15:01:08", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "BRKB280121C00660000", "bid": 32.65, "bid_size": 35.0, "ask": 35.25, "ask_size": 8.0, "iv": 0.1772, "open_interest": 455.0, "volume": 43.0, "delta": 0.4448, "gamma": 0.0034, "vega": 2.5564, "theta": -0.0485, "rho": 2.724, "theo": 34.3206, "change": 0.975, "open": 33.0, "high": 34.5, "low": 32.2, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-13T14:30:01", "percent_change": 2.93454, "prev_day_close": 33.2250003814697}, {"option": "BRKB280121P00660000", "bid": 72.5, "bid_size": 13.0, "ask": 76.05, "ask_size": 47.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0055, "vega": 1.9483, "theta": -0.0759, "rho": -1.9832, "theo": 73.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.4, "last_trade_time": "2026-02-02T11:32:56", "percent_change": 0.0, "prev_day_close": 74.8250007629394}, {"option": "BRKB280121C00670000", "bid": 28.0, "bid_size": 87.0, "ask": 33.0, "ask_size": 148.0, "iv": 0.1768, "open_interest": 896.0, "volume": 2.0, "delta": 0.4133, "gamma": 0.0034, "vega": 2.5228, "theta": -0.0477, "rho": 2.5475, "theo": 30.5866, "change": 0.65, "open": 30.3, "high": 30.3, "low": 30.2, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-13T15:24:57", "percent_change": 2.19966, "prev_day_close": 29.5499992370606}, {"option": "BRKB280121P00670000", "bid": 80.0, "bid_size": 13.0, "ask": 84.0, "ask_size": 58.0, "iv": 0.1807, "open_interest": 1.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0058, "vega": 1.7362, "theta": -0.0766, "rho": -1.5174, "theo": 81.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.4, "last_trade_time": "2026-11-09T10:57:48", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "BRKB280121C00680000", "bid": 25.0, "bid_size": 45.0, "ask": 28.05, "ask_size": 13.0, "iv": 0.173, "open_interest": 306.0, "volume": 3.0, "delta": 0.3823, "gamma": 0.0033, "vega": 2.473, "theta": -0.0466, "rho": 2.3667, "theo": 27.158, "change": 0.625, "open": 25.73, "high": 26.45, "low": 25.37, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-13T12:59:45", "percent_change": 2.42014, "prev_day_close": 25.8249998092651}, {"option": "BRKB280121P00680000", "bid": 88.5, "bid_size": 5.0, "ask": 92.0, "ask_size": 76.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.006, "vega": 1.3918, "theta": -0.078, "rho": -1.4824, "theo": 89.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-11-09T11:24:34", "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "BRKB280121C00690000", "bid": 22.7, "bid_size": 44.0, "ask": 25.0, "ask_size": 47.0, "iv": 0.1735, "open_interest": 633.0, "volume": 7.0, "delta": 0.3521, "gamma": 0.0033, "vega": 2.4107, "theta": -0.0452, "rho": 2.192, "theo": 24.0262, "change": 1.025, "open": 23.22, "high": 24.15, "low": 23.22, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-11-13T15:11:09", "percent_change": 4.43243, "prev_day_close": 23.125}, {"option": "BRKB280121P00690000", "bid": 97.05, "bid_size": 12.0, "ask": 100.5, "ask_size": 78.0, "iv": 0.1808, "open_interest": 2.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0063, "vega": 1.14, "theta": -0.0799, "rho": -0.8018, "theo": 98.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.57, "last_trade_time": "2026-11-11T10:38:05", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "BRKB280121C00700000", "bid": 19.35, "bid_size": 48.0, "ask": 22.1, "ask_size": 35.0, "iv": 0.1709, "open_interest": 1363.0, "volume": 2.0, "delta": 0.3228, "gamma": 0.0032, "vega": 2.3348, "theta": -0.0436, "rho": 2.0176, "theo": 21.1785, "change": -0.5, "open": 21.0, "high": 21.0, "low": 19.85, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-11-13T12:59:30", "percent_change": -2.457, "prev_day_close": 20.3500003814697}, {"option": "BRKB280121P00700000", "bid": 106.0, "bid_size": 8.0, "ask": 110.0, "ask_size": 69.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.005, "vega": 0.5505, "theta": -0.0812, "rho": -0.5944, "theo": 107.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.52, "last_trade_time": "2026-10-30T09:39:35", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "BRKB280121C00710000", "bid": 17.25, "bid_size": 56.0, "ask": 20.05, "ask_size": 69.0, "iv": 0.1719, "open_interest": 320.0, "volume": 11.0, "delta": 0.2947, "gamma": 0.0031, "vega": 2.248, "theta": -0.0418, "rho": 1.8501, "theo": 18.6048, "change": 0.345, "open": 17.85, "high": 18.12, "low": 17.5, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-11-13T13:14:00", "percent_change": 1.94093, "prev_day_close": 17.7749996185303}, {"option": "BRKB280121P00710000", "bid": 115.35, "bid_size": 4.0, "ask": 119.5, "ask_size": 67.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0028, "vega": 0.2756, "theta": -0.0836, "rho": 0.0, "theo": 117.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.2, "last_trade_time": "2026-11-12T10:15:13", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "BRKB280121C00720000", "bid": 14.0, "bid_size": 115.0, "ask": 18.0, "ask_size": 149.0, "iv": 0.1692, "open_interest": 377.0, "volume": 4.0, "delta": 0.2679, "gamma": 0.003, "vega": 2.1525, "theta": -0.0398, "rho": 1.6882, "theo": 16.2871, "change": 0.445, "open": 15.49, "high": 16.22, "low": 15.49, "tick": "no_change", "last_trade_price": 16.22, "last_trade_time": "2026-11-13T11:04:41", "percent_change": 2.82092, "prev_day_close": 15.7750000953674}, {"option": "BRKB280121P00720000", "bid": 126.5, "bid_size": 2.0, "ask": 129.5, "ask_size": 60.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.001, "vega": 0.0, "theta": -0.0836, "rho": 0.0, "theo": 127.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.900001525879}, {"option": "BRKB280121C00730000", "bid": 13.3, "bid_size": 17.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.168, "open_interest": 415.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.0028, "vega": 2.0477, "theta": -0.0376, "rho": 1.5327, "theo": 14.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-12T12:45:26", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "BRKB280121P00730000", "bid": 135.0, "bid_size": 58.0, "ask": 139.5, "ask_size": 61.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0836, "rho": 0.0, "theo": 137.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.974998474121}, {"option": "BRKB280121C00740000", "bid": 11.0, "bid_size": 96.0, "ask": 13.3, "ask_size": 35.0, "iv": 0.1675, "open_interest": 1385.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0027, "vega": 1.9394, "theta": -0.0354, "rho": 1.3874, "theo": 12.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-12T15:32:48", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BRKB280121P00740000", "bid": 145.0, "bid_size": 57.0, "ask": 149.5, "ask_size": 61.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0836, "rho": 0.0, "theo": 147.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.55, "last_trade_time": "2026-11-04T11:30:42", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "BRKB281215C00250000", "bid": 367.5, "bid_size": 7.0, "ask": 372.5, "ask_size": 7.0, "iv": 0.3042, "open_interest": 90.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.1844, "theta": 0.0, "rho": 4.5719, "theo": 369.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.4, "last_trade_time": "2026-11-12T13:42:51", "percent_change": 0.0, "prev_day_close": 368.25}, {"option": "BRKB281215P00250000", "bid": 0.11, "bid_size": 29.0, "ask": 0.68, "ask_size": 5.0, "iv": 0.2802, "open_interest": 138.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.192, "theta": -0.0034, "rho": -0.1, "theo": 0.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T13:47:03", "percent_change": 0.0, "prev_day_close": 0.395000003278255}, {"option": "BRKB281215C00260000", "bid": 359.0, "bid_size": 3.0, "ask": 363.5, "ask_size": 2.0, "iv": 0.3034, "open_interest": 10.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.2102, "theta": 0.0, "rho": 4.7422, "theo": 361.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.25, "last_trade_time": "2026-10-16T12:13:09", "percent_change": 0.0, "prev_day_close": 359.5}, {"option": "BRKB281215P00260000", "bid": 0.04, "bid_size": 62.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.2753, "open_interest": 32.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.2188, "theta": -0.0039, "rho": -0.116, "theo": 0.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-11T09:44:11", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "BRKB281215C00270000", "bid": 350.0, "bid_size": 3.0, "ask": 355.0, "ask_size": 3.0, "iv": 0.3009, "open_interest": 6.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.2387, "theta": 0.0, "rho": 4.9101, "theo": 352.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.4, "last_trade_time": "2026-10-06T12:59:49", "percent_change": 0.0, "prev_day_close": 350.5}, {"option": "BRKB281215P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 69.0, "iv": 0.2896, "open_interest": 13.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0001, "vega": 0.2486, "theta": -0.0044, "rho": -0.1336, "theo": 0.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-08-18T09:54:34", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "BRKB281215C00280000", "bid": 341.0, "bid_size": 3.0, "ask": 346.0, "ask_size": 3.0, "iv": 0.2881, "open_interest": 38.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.27, "theta": 0.0, "rho": 5.0756, "theo": 343.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.05, "last_trade_time": "2026-11-05T11:47:29", "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "BRKB281215P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 93.0, "iv": 0.2864, "open_interest": 35.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0001, "vega": 0.2822, "theta": -0.0049, "rho": -0.1543, "theo": 1.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-20T10:25:19", "percent_change": 0.0, "prev_day_close": 1.29500000178814}, {"option": "BRKB281215C00290000", "bid": 332.5, "bid_size": 2.0, "ask": 337.0, "ask_size": 1.0, "iv": 0.2928, "open_interest": 2.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0001, "vega": 0.3049, "theta": 0.0, "rho": 5.2383, "theo": 334.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.3, "last_trade_time": "2026-04-29T13:46:40", "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "BRKB281215P00290000", "bid": 0.18, "bid_size": 95.0, "ask": 2.5, "ask_size": 108.0, "iv": 0.2835, "open_interest": 24.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0001, "vega": 0.3197, "theta": -0.0054, "rho": -0.1774, "theo": 1.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T10:38:40", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "BRKB281215C00300000", "bid": 323.5, "bid_size": 3.0, "ask": 328.5, "ask_size": 3.0, "iv": 0.2807, "open_interest": 412.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0002, "vega": 0.3435, "theta": 0.0, "rho": 5.3974, "theo": 325.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 303.9, "last_trade_time": "2026-11-06T12:10:00", "percent_change": 0.0, "prev_day_close": 324.5}, {"option": "BRKB281215P00300000", "bid": 1.35, "bid_size": 1.0, "ask": 2.31, "ask_size": 45.0, "iv": 0.2868, "open_interest": 58.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0002, "vega": 0.3598, "theta": -0.0061, "rho": -0.2037, "theo": 1.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T12:01:26", "percent_change": 0.0, "prev_day_close": 1.9349999986589}, {"option": "BRKB281215C00310000", "bid": 315.0, "bid_size": 3.0, "ask": 320.0, "ask_size": 3.0, "iv": 0.2824, "open_interest": 8.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0002, "vega": 0.3851, "theta": 0.0, "rho": 5.5531, "theo": 317.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.18, "last_trade_time": "2026-11-09T13:15:38", "percent_change": 0.0, "prev_day_close": 315.5}, {"option": "BRKB281215P00310000", "bid": 0.98, "bid_size": 49.0, "ask": 2.85, "ask_size": 81.0, "iv": 0.2782, "open_interest": 16.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0002, "vega": 0.4045, "theta": -0.0067, "rho": -0.2322, "theo": 1.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-08-17T12:21:52", "percent_change": 0.0, "prev_day_close": 2.47999990452081}, {"option": "BRKB281215C00320000", "bid": 306.0, "bid_size": 3.0, "ask": 311.0, "ask_size": 3.0, "iv": 0.2708, "open_interest": 2.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0002, "vega": 0.4307, "theta": 0.0, "rho": 5.7053, "theo": 308.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.68, "last_trade_time": "2026-11-04T11:27:52", "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "BRKB281215P00320000", "bid": 1.13, "bid_size": 59.0, "ask": 2.78, "ask_size": 55.0, "iv": 0.2685, "open_interest": 115.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0002, "vega": 0.4539, "theta": -0.0074, "rho": -0.2667, "theo": 1.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-09T10:37:54", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "BRKB281215C00330000", "bid": 297.5, "bid_size": 7.0, "ask": 302.5, "ask_size": 7.0, "iv": 0.2706, "open_interest": 18.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0002, "vega": 0.481, "theta": 0.0, "rho": 5.8529, "theo": 299.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.7, "last_trade_time": "2026-11-04T09:35:47", "percent_change": 0.0, "prev_day_close": 298.0}, {"option": "BRKB281215P00330000", "bid": 1.17, "bid_size": 75.0, "ask": 3.2, "ask_size": 63.0, "iv": 0.2632, "open_interest": 9.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0003, "vega": 0.5069, "theta": -0.0082, "rho": -0.3045, "theo": 2.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-07-02T11:49:38", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BRKB281215C00340000", "bid": 289.0, "bid_size": 12.0, "ask": 293.45, "ask_size": 8.0, "iv": 0.264, "open_interest": 175.0, "volume": 2.0, "delta": 0.975, "gamma": 0.0003, "vega": 0.5351, "theta": 0.0, "rho": 5.9953, "theo": 291.0736, "change": 3.075, "open": 292.75, "high": 292.75, "low": 292.75, "tick": "up", "last_trade_price": 292.75, "last_trade_time": "2026-11-13T12:19:08", "percent_change": 1.06153, "prev_day_close": 289.675003051758}, {"option": "BRKB281215P00340000", "bid": 1.45, "bid_size": 75.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.2598, "open_interest": 72.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0003, "vega": 0.5639, "theta": -0.0091, "rho": -0.344, "theo": 2.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-10-08T14:19:01", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "BRKB281215C00350000", "bid": 280.5, "bid_size": 10.0, "ask": 285.0, "ask_size": 9.0, "iv": 0.2624, "open_interest": 75.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0003, "vega": 0.593, "theta": 0.0, "rho": 6.1332, "theo": 282.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.0, "last_trade_time": "2026-11-06T14:16:59", "percent_change": 0.0, "prev_day_close": 281.25}, {"option": "BRKB281215P00350000", "bid": 1.96, "bid_size": 61.0, "ask": 4.15, "ask_size": 58.0, "iv": 0.2589, "open_interest": 281.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0003, "vega": 0.6274, "theta": -0.01, "rho": -0.389, "theo": 2.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-12T12:15:18", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "BRKB281215C00360000", "bid": 272.0, "bid_size": 4.0, "ask": 276.5, "ask_size": 4.0, "iv": 0.2557, "open_interest": 31.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0003, "vega": 0.6561, "theta": 0.0, "rho": 6.2658, "theo": 273.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.8, "last_trade_time": "2026-11-04T09:35:30", "percent_change": 0.0, "prev_day_close": 272.75}, {"option": "BRKB281215P00360000", "bid": 1.92, "bid_size": 85.0, "ask": 4.85, "ask_size": 67.0, "iv": 0.2538, "open_interest": 54.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0004, "vega": 0.6958, "theta": -0.011, "rho": -0.4403, "theo": 3.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-04T09:36:20", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "BRKB281215C00370000", "bid": 263.0, "bid_size": 8.0, "ask": 268.0, "ask_size": 9.0, "iv": 0.2525, "open_interest": 71.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0004, "vega": 0.724, "theta": 0.0, "rho": 6.3913, "theo": 265.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.6, "last_trade_time": "2026-11-05T12:24:27", "percent_change": 0.0, "prev_day_close": 264.149993896484}, {"option": "BRKB281215P00370000", "bid": 1.9, "bid_size": 105.0, "ask": 5.35, "ask_size": 65.0, "iv": 0.2472, "open_interest": 38.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0004, "vega": 0.7673, "theta": -0.012, "rho": -0.4972, "theo": 3.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T13:03:43", "percent_change": 0.0, "prev_day_close": 3.8950001001358}, {"option": "BRKB281215C00380000", "bid": 255.0, "bid_size": 5.0, "ask": 259.5, "ask_size": 4.0, "iv": 0.2487, "open_interest": 61.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0004, "vega": 0.7956, "theta": 0.0, "rho": 6.5107, "theo": 256.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.4, "last_trade_time": "2026-11-10T10:30:59", "percent_change": 0.0, "prev_day_close": 255.5}, {"option": "BRKB281215P00380000", "bid": 2.5, "bid_size": 102.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.2454, "open_interest": 91.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0005, "vega": 0.8459, "theta": -0.0132, "rho": -0.5585, "theo": 4.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T11:31:15", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "BRKB281215C00390000", "bid": 246.5, "bid_size": 13.0, "ask": 250.55, "ask_size": 9.0, "iv": 0.2447, "open_interest": 92.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0005, "vega": 0.872, "theta": 0.0, "rho": 6.624, "theo": 248.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.27, "last_trade_time": "2026-11-05T11:12:01", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "BRKB281215P00390000", "bid": 3.45, "bid_size": 119.0, "ask": 6.45, "ask_size": 55.0, "iv": 0.2436, "open_interest": 59.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0005, "vega": 0.93, "theta": -0.0144, "rho": -0.6258, "theo": 4.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.62, "last_trade_time": "2026-10-30T09:37:05", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BRKB281215C00400000", "bid": 238.0, "bid_size": 12.0, "ask": 243.0, "ask_size": 12.0, "iv": 0.2398, "open_interest": 627.0, "volume": 8.0, "delta": 0.9478, "gamma": 0.0005, "vega": 0.9541, "theta": 0.0, "rho": 6.7287, "theo": 240.0498, "change": -0.885, "open": 237.15, "high": 239.12, "low": 237.15, "tick": "down", "last_trade_price": 237.89, "last_trade_time": "2026-11-13T15:53:00", "percent_change": -0.370642, "prev_day_close": 238.775001525879}, {"option": "BRKB281215P00400000", "bid": 4.85, "bid_size": 53.0, "ask": 6.75, "ask_size": 47.0, "iv": 0.2424, "open_interest": 576.0, "volume": 3.0, "delta": -0.0582, "gamma": 0.0006, "vega": 1.0158, "theta": -0.0156, "rho": -0.698, "theo": 5.5978, "change": 0.025, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-13T10:10:24", "percent_change": 0.444444, "prev_day_close": 5.625}, {"option": "BRKB281215C00410000", "bid": 229.5, "bid_size": 12.0, "ask": 234.1, "ask_size": 11.0, "iv": 0.2379, "open_interest": 31.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0006, "vega": 1.0399, "theta": 0.0, "rho": 6.8248, "theo": 231.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.5, "last_trade_time": "2026-11-04T15:08:13", "percent_change": 0.0, "prev_day_close": 230.025001525879}, {"option": "BRKB281215P00410000", "bid": 4.65, "bid_size": 125.0, "ask": 7.95, "ask_size": 84.0, "iv": 0.2371, "open_interest": 167.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0007, "vega": 1.1113, "theta": -0.0169, "rho": -0.7744, "theo": 6.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T10:51:48", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "BRKB281215C00420000", "bid": 221.5, "bid_size": 6.0, "ask": 226.0, "ask_size": 6.0, "iv": 0.2366, "open_interest": 202.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0006, "vega": 1.1295, "theta": 0.0, "rho": 6.9138, "theo": 223.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.25, "last_trade_time": "2026-11-06T15:24:00", "percent_change": 0.0, "prev_day_close": 222.25}, {"option": "BRKB281215P00420000", "bid": 5.75, "bid_size": 75.0, "ask": 8.7, "ask_size": 65.0, "iv": 0.2351, "open_interest": 681.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0007, "vega": 1.2107, "theta": -0.0183, "rho": -0.8673, "theo": 7.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-11-12T14:03:21", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "BRKB281215C00430000", "bid": 213.0, "bid_size": 15.0, "ask": 218.0, "ask_size": 9.0, "iv": 0.2328, "open_interest": 46.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0007, "vega": 1.2246, "theta": 0.0, "rho": 6.9936, "theo": 215.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.01, "last_trade_time": "2026-11-11T10:54:00", "percent_change": 0.0, "prev_day_close": 213.650001525879}, {"option": "BRKB281215P00430000", "bid": 6.2, "bid_size": 81.0, "ask": 9.75, "ask_size": 85.0, "iv": 0.231, "open_interest": 119.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0008, "vega": 1.3121, "theta": -0.0198, "rho": -0.9602, "theo": 8.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T11:51:33", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BRKB281215C00440000", "bid": 205.0, "bid_size": 17.0, "ask": 210.0, "ask_size": 7.0, "iv": 0.2305, "open_interest": 52.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0008, "vega": 1.3238, "theta": 0.0, "rho": 7.0619, "theo": 207.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.7, "last_trade_time": "2026-11-06T10:06:30", "percent_change": 0.0, "prev_day_close": 205.599998474121}, {"option": "BRKB281215P00440000", "bid": 7.9, "bid_size": 46.0, "ask": 10.75, "ask_size": 78.0, "iv": 0.2308, "open_interest": 114.0, "volume": 1.0, "delta": -0.0915, "gamma": 0.0009, "vega": 1.4212, "theta": -0.0213, "rho": -1.0526, "theo": 9.0316, "change": 0.345, "open": 9.22, "high": 9.22, "low": 9.22, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-13T15:33:39", "percent_change": 3.88732, "prev_day_close": 8.87500023841858}, {"option": "BRKB281215C00450000", "bid": 197.0, "bid_size": 12.0, "ask": 201.45, "ask_size": 6.0, "iv": 0.2256, "open_interest": 300.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0008, "vega": 1.4253, "theta": 0.0, "rho": 7.1216, "theo": 199.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.2, "last_trade_time": "2026-11-12T09:50:34", "percent_change": 0.0, "prev_day_close": 197.900001525879}, {"option": "BRKB281215P00450000", "bid": 8.05, "bid_size": 135.0, "ask": 11.9, "ask_size": 80.0, "iv": 0.2249, "open_interest": 148.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.001, "vega": 1.5315, "theta": -0.023, "rho": -1.1618, "theo": 10.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-11T12:38:00", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "BRKB281215C00460000", "bid": 189.0, "bid_size": 10.0, "ask": 194.0, "ask_size": 10.0, "iv": 0.2242, "open_interest": 286.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0009, "vega": 1.531, "theta": -0.0006, "rho": 7.1718, "theo": 191.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-11-11T15:11:39", "percent_change": 0.0, "prev_day_close": 190.199996948242}, {"option": "BRKB281215P00460000", "bid": 9.3, "bid_size": 73.0, "ask": 13.15, "ask_size": 45.0, "iv": 0.2225, "open_interest": 226.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0011, "vega": 1.6472, "theta": -0.0246, "rho": -1.2738, "theo": 11.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-12T14:47:34", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BRKB281215C00470000", "bid": 181.0, "bid_size": 10.0, "ask": 186.0, "ask_size": 3.0, "iv": 0.2194, "open_interest": 314.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.001, "vega": 1.6408, "theta": -0.0028, "rho": 7.2085, "theo": 183.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.77, "last_trade_time": "2026-11-04T15:18:28", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "BRKB281215P00470000", "bid": 12.0, "bid_size": 12.0, "ask": 14.3, "ask_size": 21.0, "iv": 0.2234, "open_interest": 272.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0012, "vega": 1.7672, "theta": -0.0263, "rho": -1.3931, "theo": 12.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-11-12T14:47:34", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "BRKB281215C00480000", "bid": 173.5, "bid_size": 14.0, "ask": 178.5, "ask_size": 10.0, "iv": 0.219, "open_interest": 268.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0011, "vega": 1.7516, "theta": -0.005, "rho": 7.2342, "theo": 175.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.48, "last_trade_time": "2026-11-12T13:13:06", "percent_change": 0.0, "prev_day_close": 174.400001525879}, {"option": "BRKB281215P00480000", "bid": 13.3, "bid_size": 11.0, "ask": 15.65, "ask_size": 17.0, "iv": 0.2199, "open_interest": 400.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0013, "vega": 1.8831, "theta": -0.0282, "rho": -1.5279, "theo": 14.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.78, "last_trade_time": "2026-11-12T15:18:12", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BRKB281215C00490000", "bid": 166.0, "bid_size": 18.0, "ask": 171.0, "ask_size": 12.0, "iv": 0.2169, "open_interest": 240.0, "volume": 3.0, "delta": 0.8686, "gamma": 0.0012, "vega": 1.8641, "theta": -0.0072, "rho": 7.2505, "theo": 168.31, "change": 2.785, "open": 169.86, "high": 169.86, "low": 169.86, "tick": "no_change", "last_trade_price": 169.86, "last_trade_time": "2026-11-13T11:50:19", "percent_change": 1.66691, "prev_day_close": 167.075004577637}, {"option": "BRKB281215P00490000", "bid": 14.5, "bid_size": 22.0, "ask": 17.15, "ask_size": 13.0, "iv": 0.216, "open_interest": 229.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0014, "vega": 2.0074, "theta": -0.03, "rho": -1.655, "theo": 15.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-12T09:47:52", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "BRKB281215C00500000", "bid": 158.65, "bid_size": 22.0, "ask": 163.5, "ask_size": 10.0, "iv": 0.2147, "open_interest": 371.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0012, "vega": 1.9797, "theta": -0.0094, "rho": 7.2524, "theo": 160.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.0, "last_trade_time": "2026-11-12T10:29:55", "percent_change": 0.0, "prev_day_close": 159.299995422363}, {"option": "BRKB281215P00500000", "bid": 16.35, "bid_size": 47.0, "ask": 20.0, "ask_size": 53.0, "iv": 0.2164, "open_interest": 1492.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0015, "vega": 2.133, "theta": -0.0319, "rho": -1.7832, "theo": 17.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-11T11:00:32", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "BRKB281215C00510000", "bid": 151.0, "bid_size": 18.0, "ask": 156.0, "ask_size": 11.0, "iv": 0.2111, "open_interest": 65.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0013, "vega": 2.0953, "theta": -0.0115, "rho": 7.2405, "theo": 153.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.64, "last_trade_time": "2026-11-12T13:33:42", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "BRKB281215P00510000", "bid": 17.5, "bid_size": 115.0, "ask": 21.25, "ask_size": 31.0, "iv": 0.2105, "open_interest": 542.0, "volume": 3.0, "delta": -0.1865, "gamma": 0.0017, "vega": 2.2463, "theta": -0.0338, "rho": -1.9492, "theo": 19.5363, "change": 0.075, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-13T10:10:24", "percent_change": 0.388099, "prev_day_close": 19.3249998092651}, {"option": "BRKB281215C00520000", "bid": 144.0, "bid_size": 10.0, "ask": 148.5, "ask_size": 3.0, "iv": 0.2079, "open_interest": 137.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0014, "vega": 2.2097, "theta": -0.0137, "rho": 7.2192, "theo": 146.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.66, "last_trade_time": "2026-11-12T12:03:33", "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "BRKB281215P00520000", "bid": 21.0, "bid_size": 5.0, "ask": 23.25, "ask_size": 11.0, "iv": 0.211, "open_interest": 1145.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0018, "vega": 2.3709, "theta": -0.0359, "rho": -2.0802, "theo": 21.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-10T14:47:59", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "BRKB281215C00530000", "bid": 136.5, "bid_size": 16.0, "ask": 141.2, "ask_size": 2.0, "iv": 0.205, "open_interest": 384.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0015, "vega": 2.3248, "theta": -0.0157, "rho": 7.184, "theo": 139.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.15, "last_trade_time": "2026-11-12T11:54:48", "percent_change": 0.0, "prev_day_close": 137.625}, {"option": "BRKB281215P00530000", "bid": 21.5, "bid_size": 30.0, "ask": 25.75, "ask_size": 11.0, "iv": 0.2054, "open_interest": 144.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.002, "vega": 2.4925, "theta": -0.0379, "rho": -2.2141, "theo": 23.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-11-11T10:24:56", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "BRKB281215C00540000", "bid": 130.0, "bid_size": 12.0, "ask": 134.2, "ask_size": 9.0, "iv": 0.2036, "open_interest": 104.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0016, "vega": 2.4389, "theta": -0.0177, "rho": 7.1328, "theo": 132.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-11-12T10:28:35", "percent_change": 0.0, "prev_day_close": 131.025001525879}, {"option": "BRKB281215P00540000", "bid": 24.5, "bid_size": 21.0, "ask": 29.0, "ask_size": 22.0, "iv": 0.2057, "open_interest": 68.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0021, "vega": 2.5984, "theta": -0.04, "rho": -2.3796, "theo": 26.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.03, "last_trade_time": "2026-11-04T15:33:20", "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "BRKB281215C00550000", "bid": 123.0, "bid_size": 19.0, "ask": 128.0, "ask_size": 14.0, "iv": 0.2021, "open_interest": 1182.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0017, "vega": 2.5489, "theta": -0.0197, "rho": 7.0718, "theo": 125.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.92, "last_trade_time": "2026-11-12T10:46:44", "percent_change": 0.0, "prev_day_close": 124.075000762939}, {"option": "BRKB281215P00550000", "bid": 27.0, "bid_size": 29.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.2016, "open_interest": 1272.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0023, "vega": 2.706, "theta": -0.0421, "rho": -2.5318, "theo": 29.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-10T12:01:37", "percent_change": 0.0, "prev_day_close": 28.9750003814697}, {"option": "BRKB281215C00560000", "bid": 116.5, "bid_size": 10.0, "ask": 121.0, "ask_size": 7.0, "iv": 0.1995, "open_interest": 945.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0018, "vega": 2.6566, "theta": -0.0216, "rho": 6.9987, "theo": 119.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-11-10T09:41:38", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "BRKB281215P00560000", "bid": 30.0, "bid_size": 23.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.1997, "open_interest": 329.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0025, "vega": 2.8041, "theta": -0.0443, "rho": -2.652, "theo": 32.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.94, "last_trade_time": "2026-11-09T09:49:08", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "BRKB281215C00570000", "bid": 110.0, "bid_size": 13.0, "ask": 114.2, "ask_size": 10.0, "iv": 0.1967, "open_interest": 2672.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0019, "vega": 2.7614, "theta": -0.0233, "rho": 6.9083, "theo": 112.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.7, "last_trade_time": "2026-11-12T13:33:42", "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "BRKB281215P00570000", "bid": 33.5, "bid_size": 22.0, "ask": 37.35, "ask_size": 22.0, "iv": 0.1984, "open_interest": 53.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.0026, "vega": 2.8885, "theta": -0.0464, "rho": -2.7882, "theo": 35.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-11-12T14:42:11", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "BRKB281215C00580000", "bid": 103.5, "bid_size": 23.0, "ask": 108.0, "ask_size": 11.0, "iv": 0.1945, "open_interest": 2244.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.002, "vega": 2.86, "theta": -0.025, "rho": 6.8076, "theo": 106.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.04, "last_trade_time": "2026-11-12T13:10:11", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "BRKB281215P00580000", "bid": 37.5, "bid_size": 12.0, "ask": 40.7, "ask_size": 18.0, "iv": 0.1971, "open_interest": 53.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0028, "vega": 2.9662, "theta": -0.0487, "rho": -2.9337, "theo": 39.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.85, "last_trade_time": "2026-11-11T11:03:47", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "BRKB281215C00590000", "bid": 97.5, "bid_size": 19.0, "ask": 102.5, "ask_size": 13.0, "iv": 0.1929, "open_interest": 1964.0, "volume": 2.0, "delta": 0.7092, "gamma": 0.002, "vega": 2.9528, "theta": -0.0266, "rho": 6.6974, "theo": 100.3488, "change": 0.05, "open": 98.62, "high": 99.0, "low": 98.62, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-11-13T14:33:29", "percent_change": 0.0505298, "prev_day_close": 98.9500007629394}, {"option": "BRKB281215P00590000", "bid": 41.5, "bid_size": 10.0, "ask": 44.4, "ask_size": 16.0, "iv": 0.1954, "open_interest": 376.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.003, "vega": 3.0169, "theta": -0.051, "rho": -3.0339, "theo": 42.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.15, "last_trade_time": "2026-11-11T10:49:13", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "BRKB281215C00600000", "bid": 91.5, "bid_size": 23.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.1907, "open_interest": 1146.0, "volume": 6.0, "delta": 0.6892, "gamma": 0.0021, "vega": 3.0404, "theta": -0.028, "rho": 6.5704, "theo": 94.4729, "change": -0.075, "open": 95.31, "high": 95.31, "low": 93.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-11-13T14:33:29", "percent_change": -0.080581, "prev_day_close": 93.0750007629394}, {"option": "BRKB281215P00600000", "bid": 45.5, "bid_size": 11.0, "ask": 48.6, "ask_size": 20.0, "iv": 0.1936, "open_interest": 250.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.0032, "vega": 3.0546, "theta": -0.0533, "rho": -3.107, "theo": 46.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.62, "last_trade_time": "2026-11-10T13:52:38", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "BRKB281215C00610000", "bid": 86.0, "bid_size": 32.0, "ask": 90.0, "ask_size": 10.0, "iv": 0.1888, "open_interest": 297.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0022, "vega": 3.1201, "theta": -0.0293, "rho": 6.4324, "theo": 88.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.54, "last_trade_time": "2026-11-12T11:07:32", "percent_change": 0.0, "prev_day_close": 87.5750007629394}, {"option": "BRKB281215P00610000", "bid": 49.5, "bid_size": 1.0, "ask": 53.45, "ask_size": 29.0, "iv": 0.1919, "open_interest": 1.0, "volume": 0.0, "delta": -0.4411, "gamma": 0.0035, "vega": 3.0853, "theta": -0.0555, "rho": -3.2062, "theo": 51.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.65, "last_trade_time": "2026-11-11T14:50:29", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "BRKB281215C00620000", "bid": 80.65, "bid_size": 31.0, "ask": 85.0, "ask_size": 31.0, "iv": 0.1881, "open_interest": 278.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0023, "vega": 3.1912, "theta": -0.0305, "rho": 6.288, "theo": 83.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.4, "last_trade_time": "2026-11-12T09:43:21", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "BRKB281215P00620000", "bid": 54.5, "bid_size": 10.0, "ask": 58.4, "ask_size": 27.0, "iv": 0.1908, "open_interest": 6.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.0037, "vega": 3.063, "theta": -0.0579, "rho": -3.2557, "theo": 56.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.7, "last_trade_time": "2026-11-09T10:14:15", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "BRKB281215C00630000", "bid": 75.0, "bid_size": 36.0, "ask": 79.5, "ask_size": 13.0, "iv": 0.1856, "open_interest": 360.0, "volume": 4.0, "delta": 0.6259, "gamma": 0.0023, "vega": 3.2545, "theta": -0.0316, "rho": 6.1289, "theo": 78.0009, "change": 1.075, "open": 77.4, "high": 77.4, "low": 77.4, "tick": "up", "last_trade_price": 77.4, "last_trade_time": "2026-11-13T09:33:03", "percent_change": 1.40845, "prev_day_close": 76.3249969482422}, {"option": "BRKB281215P00630000", "bid": 59.5, "bid_size": 11.0, "ask": 63.6, "ask_size": 39.0, "iv": 0.1891, "open_interest": 1.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.004, "vega": 3.0228, "theta": -0.0604, "rho": -3.2278, "theo": 61.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.73, "last_trade_time": "2026-11-10T13:52:38", "percent_change": 0.0, "prev_day_close": 61.5249996185303}, {"option": "BRKB281215C00640000", "bid": 70.0, "bid_size": 36.0, "ask": 74.0, "ask_size": 12.0, "iv": 0.1835, "open_interest": 291.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0024, "vega": 3.3085, "theta": -0.0324, "rho": 5.9587, "theo": 72.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.57, "last_trade_time": "2026-11-10T15:32:15", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "BRKB281215P00640000", "bid": 65.0, "bid_size": 10.0, "ask": 68.9, "ask_size": 29.0, "iv": 0.1872, "open_interest": 6.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0042, "vega": 2.9749, "theta": -0.0628, "rho": -3.1929, "theo": 66.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.72, "last_trade_time": "2026-10-29T10:02:29", "percent_change": 0.0, "prev_day_close": 67.0750007629394}, {"option": "BRKB281215C00650000", "bid": 65.5, "bid_size": 6.0, "ask": 69.25, "ask_size": 13.0, "iv": 0.182, "open_interest": 347.0, "volume": 10.0, "delta": 0.5814, "gamma": 0.0025, "vega": 3.3522, "theta": -0.0332, "rho": 5.7852, "theo": 68.0169, "change": 0.905, "open": 68.0, "high": 68.0, "low": 66.3, "tick": "up", "last_trade_price": 67.63, "last_trade_time": "2026-11-13T15:27:57", "percent_change": 1.35631, "prev_day_close": 66.7250022888184}, {"option": "BRKB281215P00650000", "bid": 71.0, "bid_size": 10.0, "ask": 74.95, "ask_size": 29.0, "iv": 0.1861, "open_interest": 1.0, "volume": 15.0, "delta": -0.5971, "gamma": 0.0045, "vega": 2.8643, "theta": -0.0652, "rho": -3.1287, "theo": 72.5514, "change": -0.36, "open": 72.94, "high": 72.94, "low": 72.94, "tick": "down", "last_trade_price": 72.94, "last_trade_time": "2026-11-13T10:28:42", "percent_change": -0.491131, "prev_day_close": 73.2999992370606}, {"option": "BRKB281215C00660000", "bid": 61.05, "bid_size": 20.0, "ask": 64.6, "ask_size": 12.0, "iv": 0.1815, "open_interest": 156.0, "volume": 0.0, "delta": 0.5586, "gamma": 0.0025, "vega": 3.3859, "theta": -0.0338, "rho": 5.6005, "theo": 63.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.62, "last_trade_time": "2026-11-12T13:33:42", "percent_change": 0.0, "prev_day_close": 62.2749996185303}, {"option": "BRKB281215P00660000", "bid": 77.5, "bid_size": 10.0, "ask": 81.35, "ask_size": 39.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0048, "vega": 2.6945, "theta": -0.0679, "rho": -3.0341, "theo": 78.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0500030517578}, {"option": "BRKB281215C00670000", "bid": 56.0, "bid_size": 22.0, "ask": 60.5, "ask_size": 14.0, "iv": 0.1797, "open_interest": 562.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0025, "vega": 3.4089, "theta": -0.0342, "rho": 5.4054, "theo": 58.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.99, "last_trade_time": "2026-11-06T12:12:53", "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "BRKB281215P00670000", "bid": 84.3, "bid_size": 6.0, "ask": 88.2, "ask_size": 34.0, "iv": 0.1839, "open_interest": 1.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0051, "vega": 2.5017, "theta": -0.0709, "rho": -2.7706, "theo": 85.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.15, "last_trade_time": "2026-11-04T14:57:43", "percent_change": 0.0, "prev_day_close": 86.8250007629394}, {"option": "BRKB281215C00680000", "bid": 52.0, "bid_size": 20.0, "ask": 56.5, "ask_size": 11.0, "iv": 0.179, "open_interest": 258.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.0026, "vega": 3.4212, "theta": -0.0344, "rho": 5.2099, "theo": 54.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.63, "last_trade_time": "2026-11-10T15:17:11", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "BRKB281215P00680000", "bid": 91.5, "bid_size": 8.0, "ask": 95.5, "ask_size": 31.0, "iv": 0.1828, "open_interest": 2.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0054, "vega": 2.2591, "theta": -0.0748, "rho": -2.3944, "theo": 92.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.25, "last_trade_time": "2026-11-06T14:00:20", "percent_change": 0.0, "prev_day_close": 94.4249992370606}, {"option": "BRKB281215C00690000", "bid": 48.0, "bid_size": 41.0, "ask": 51.7, "ask_size": 16.0, "iv": 0.1765, "open_interest": 149.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0026, "vega": 3.4224, "theta": -0.0346, "rho": 5.0075, "theo": 50.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.68, "last_trade_time": "2026-11-12T14:03:21", "percent_change": 0.0, "prev_day_close": 49.6750011444092}, {"option": "BRKB281215P00690000", "bid": 99.6, "bid_size": 12.0, "ask": 103.5, "ask_size": 70.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0057, "vega": 1.9782, "theta": -0.0766, "rho": -2.2636, "theo": 100.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.3, "last_trade_time": "2026-03-09T12:39:57", "percent_change": 0.0, "prev_day_close": 102.325000762939}, {"option": "BRKB281215C00700000", "bid": 44.45, "bid_size": 37.0, "ask": 48.15, "ask_size": 15.0, "iv": 0.176, "open_interest": 417.0, "volume": 2.0, "delta": 0.4661, "gamma": 0.0026, "vega": 3.412, "theta": -0.0345, "rho": 4.7963, "theo": 46.6397, "change": 0.95, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-13T14:27:55", "percent_change": 2.06298, "prev_day_close": 46.0499992370606}, {"option": "BRKB281215P00700000", "bid": 108.0, "bid_size": 11.0, "ask": 111.5, "ask_size": 73.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0059, "vega": 1.5364, "theta": -0.0789, "rho": -1.7583, "theo": 108.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.63, "last_trade_time": "2026-11-09T14:44:08", "percent_change": 0.0, "prev_day_close": 110.875}, {"option": "BRKB281215C00710000", "bid": 40.9, "bid_size": 69.0, "ask": 44.45, "ask_size": 12.0, "iv": 0.1747, "open_interest": 58.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0026, "vega": 3.3914, "theta": -0.0343, "rho": 4.5874, "theo": 42.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-11-06T09:46:58", "percent_change": 0.0, "prev_day_close": 42.5750007629394}, {"option": "BRKB281215P00710000", "bid": 116.6, "bid_size": 16.0, "ask": 120.25, "ask_size": 65.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0052, "vega": 1.0322, "theta": -0.083, "rho": -0.9708, "theo": 117.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "BRKB281215C00720000", "bid": 37.45, "bid_size": 82.0, "ask": 42.0, "ask_size": 93.0, "iv": 0.1748, "open_interest": 35.0, "volume": 4.0, "delta": 0.42, "gamma": 0.0026, "vega": 3.36, "theta": -0.034, "rho": 4.3762, "theo": 39.5176, "change": -0.06, "open": 39.19, "high": 39.19, "low": 38.12, "tick": "up", "last_trade_price": 39.09, "last_trade_time": "2026-11-13T10:38:01", "percent_change": -0.153256, "prev_day_close": 39.1499996185303}, {"option": "BRKB281215P00720000", "bid": 126.0, "bid_size": 13.0, "ask": 130.0, "ask_size": 64.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0043, "vega": 0.7615, "theta": -0.0796, "rho": -0.2657, "theo": 127.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.76, "last_trade_time": "2026-08-28T12:56:08", "percent_change": 0.0, "prev_day_close": 129.974998474121}, {"option": "BRKB281215C00730000", "bid": 34.3, "bid_size": 64.0, "ask": 38.05, "ask_size": 19.0, "iv": 0.1726, "open_interest": 635.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.0026, "vega": 3.3168, "theta": -0.0335, "rho": 4.1585, "theo": 36.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.42, "last_trade_time": "2026-11-10T13:52:01", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "BRKB281215P00730000", "bid": 136.0, "bid_size": 8.0, "ask": 139.5, "ask_size": 8.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0022, "vega": 0.0629, "theta": -0.0774, "rho": 0.0, "theo": 137.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.15, "last_trade_time": "2026-11-10T13:52:38", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "BRKB281215C00740000", "bid": 31.35, "bid_size": 42.0, "ask": 35.15, "ask_size": 31.0, "iv": 0.1717, "open_interest": 1599.0, "volume": 17.0, "delta": 0.3749, "gamma": 0.0026, "vega": 3.2644, "theta": -0.0329, "rho": 3.9452, "theo": 33.1871, "change": 1.45, "open": 33.95, "high": 33.95, "low": 33.13, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-11-13T13:12:50", "percent_change": 4.48222, "prev_day_close": 32.3500003814697}, {"option": "BRKB281215P00740000", "bid": 145.0, "bid_size": 10.0, "ask": 149.5, "ask_size": 8.0, "iv": 0.1919, "open_interest": 1.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0008, "vega": 0.0, "theta": -0.0774, "rho": 0.0, "theo": 147.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.92, "last_trade_time": "2026-10-29T10:02:29", "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "BRKB290119C00260000", "bid": 360.0, "bid_size": 6.0, "ask": 365.0, "ask_size": 7.0, "iv": 0.296, "open_interest": 56.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.2316, "theta": 0.0, "rho": 4.9215, "theo": 362.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.0, "last_trade_time": "2026-11-12T15:51:21", "percent_change": 0.0, "prev_day_close": 361.0}, {"option": "BRKB290119P00260000", "bid": 0.68, "bid_size": 10.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.2894, "open_interest": 45.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.2416, "theta": -0.0041, "rho": -0.1331, "theo": 0.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:58:29", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BRKB290119C00270000", "bid": 351.5, "bid_size": 3.0, "ask": 356.0, "ask_size": 1.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.2616, "theta": 0.0, "rho": 5.095, "theo": 353.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.149993896484}, {"option": "BRKB290119P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 97.0, "iv": 0.3021, "open_interest": 21.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0001, "vega": 0.2737, "theta": -0.0046, "rho": -0.1528, "theo": 1.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-21T10:08:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BRKB290119C00280000", "bid": 342.5, "bid_size": 5.0, "ask": 347.5, "ask_size": 5.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.2949, "theta": 0.0, "rho": 5.2661, "theo": 344.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.5}, {"option": "BRKB290119P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 97.0, "iv": 0.3213, "open_interest": 7.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0001, "vega": 0.3089, "theta": -0.0051, "rho": -0.1756, "theo": 1.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-11T11:04:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BRKB290119C00290000", "bid": 334.0, "bid_size": 6.0, "ask": 339.0, "ask_size": 7.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0001, "vega": 0.3319, "theta": 0.0, "rho": 5.4337, "theo": 336.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.5}, {"option": "BRKB290119P00290000", "bid": 0.06, "bid_size": 99.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.2766, "open_interest": 7.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0002, "vega": 0.3481, "theta": -0.0057, "rho": -0.2012, "theo": 1.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-11T11:04:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BRKB290119C00300000", "bid": 325.0, "bid_size": 4.0, "ask": 330.0, "ask_size": 8.0, "iv": 0.2767, "open_interest": 1.0, "volume": 1.0, "delta": 0.9847, "gamma": 0.0002, "vega": 0.3719, "theta": 0.0, "rho": 5.5977, "theo": 327.5347, "change": 0.5, "open": 326.5, "high": 326.5, "low": 326.5, "tick": "up", "last_trade_price": 326.5, "last_trade_time": "2026-11-13T14:19:53", "percent_change": 0.153374, "prev_day_close": 326.0}, {"option": "BRKB290119P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 94.0, "iv": 0.2894, "open_interest": 7.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0002, "vega": 0.3902, "theta": -0.0063, "rho": -0.2293, "theo": 1.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T11:56:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BRKB290119C00320000", "bid": 308.0, "bid_size": 5.0, "ask": 313.0, "ask_size": 2.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0002, "vega": 0.4632, "theta": 0.0, "rho": 5.9152, "theo": 310.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.5}, {"option": "BRKB290119P00320000", "bid": 1.05, "bid_size": 62.0, "ask": 3.35, "ask_size": 69.0, "iv": 0.2695, "open_interest": 13.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0002, "vega": 0.4889, "theta": -0.0077, "rho": -0.2974, "theo": 2.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T12:57:28", "percent_change": 0.0, "prev_day_close": 2.14500004053116}, {"option": "BRKB290119C00330000", "bid": 299.5, "bid_size": 2.0, "ask": 304.0, "ask_size": 1.0, "iv": 0.2691, "open_interest": 2.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0002, "vega": 0.5152, "theta": 0.0, "rho": 6.0668, "theo": 301.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.05, "last_trade_time": "2026-11-03T12:02:41", "percent_change": 0.0, "prev_day_close": 300.0}, {"option": "BRKB290119P00330000", "bid": 1.5, "bid_size": 44.0, "ask": 3.45, "ask_size": 46.0, "iv": 0.2648, "open_interest": 1.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0003, "vega": 0.5436, "theta": -0.0085, "rho": -0.338, "theo": 2.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T10:26:35", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "BRKB290119C00340000", "bid": 290.5, "bid_size": 9.0, "ask": 295.5, "ask_size": 9.0, "iv": 0.262, "open_interest": 37.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0003, "vega": 0.5707, "theta": 0.0, "rho": 6.2138, "theo": 292.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.0, "last_trade_time": "2026-11-12T15:38:31", "percent_change": 0.0, "prev_day_close": 291.525009155273}, {"option": "BRKB290119P00340000", "bid": 1.58, "bid_size": 80.0, "ask": 3.95, "ask_size": 54.0, "iv": 0.26, "open_interest": 6.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0003, "vega": 0.6045, "theta": -0.0093, "rho": -0.3824, "theo": 2.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-10-02T12:41:15", "percent_change": 0.0, "prev_day_close": 2.93500012159348}, {"option": "BRKB290119C00350000", "bid": 282.0, "bid_size": 6.0, "ask": 287.0, "ask_size": 9.0, "iv": 0.2592, "open_interest": 4.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0003, "vega": 0.6306, "theta": 0.0, "rho": 6.3561, "theo": 284.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.05, "last_trade_time": "2026-11-03T15:06:23", "percent_change": 0.0, "prev_day_close": 282.600006103516}, {"option": "BRKB290119P00350000", "bid": 2.02, "bid_size": 55.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.2573, "open_interest": 4.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0003, "vega": 0.6686, "theta": -0.0102, "rho": -0.4309, "theo": 3.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-10-28T10:02:44", "percent_change": 0.0, "prev_day_close": 3.32000005245209}, {"option": "BRKB290119C00360000", "bid": 273.5, "bid_size": 8.0, "ask": 278.5, "ask_size": 9.0, "iv": 0.2556, "open_interest": 11.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0003, "vega": 0.6957, "theta": 0.0, "rho": 6.492, "theo": 275.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.36, "last_trade_time": "2026-10-12T12:40:35", "percent_change": 0.0, "prev_day_close": 274.125}, {"option": "BRKB290119P00360000", "bid": 2.09, "bid_size": 83.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.2515, "open_interest": 18.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0004, "vega": 0.738, "theta": -0.0112, "rho": -0.4841, "theo": 3.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-11T15:05:29", "percent_change": 0.0, "prev_day_close": 3.9099999666214}, {"option": "BRKB290119C00370000", "bid": 265.0, "bid_size": 16.0, "ask": 270.0, "ask_size": 9.0, "iv": 0.2516, "open_interest": 34.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0004, "vega": 0.7647, "theta": 0.0, "rho": 6.6212, "theo": 267.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.13, "last_trade_time": "2026-11-12T14:36:12", "percent_change": 0.0, "prev_day_close": 265.75}, {"option": "BRKB290119P00370000", "bid": 2.5, "bid_size": 71.0, "ask": 5.95, "ask_size": 71.0, "iv": 0.2514, "open_interest": 5.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0004, "vega": 0.8128, "theta": -0.0123, "rho": -0.5417, "theo": 4.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-11-11T09:39:02", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "BRKB290119C00380000", "bid": 256.5, "bid_size": 8.0, "ask": 261.5, "ask_size": 9.0, "iv": 0.2471, "open_interest": 15.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0004, "vega": 0.8375, "theta": 0.0, "rho": 6.7446, "theo": 258.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.5, "last_trade_time": "2026-11-02T15:14:05", "percent_change": 0.0, "prev_day_close": 257.225006103516}, {"option": "BRKB290119P00380000", "bid": 2.63, "bid_size": 80.0, "ask": 7.5, "ask_size": 100.0, "iv": 0.2513, "open_interest": 13.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0005, "vega": 0.8934, "theta": -0.0134, "rho": -0.6066, "theo": 4.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-04T09:49:23", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BRKB290119C00390000", "bid": 248.5, "bid_size": 6.0, "ask": 253.0, "ask_size": 6.0, "iv": 0.2452, "open_interest": 23.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0005, "vega": 0.9158, "theta": 0.0, "rho": 6.8611, "theo": 250.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.98, "last_trade_time": "2026-11-10T10:54:04", "percent_change": 0.0, "prev_day_close": 249.25}, {"option": "BRKB290119P00390000", "bid": 3.5, "bid_size": 69.0, "ask": 8.0, "ask_size": 105.0, "iv": 0.2484, "open_interest": 1.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0005, "vega": 0.9783, "theta": -0.0145, "rho": -0.6765, "theo": 5.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T12:35:30", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BRKB290119C00400000", "bid": 240.0, "bid_size": 9.0, "ask": 245.0, "ask_size": 7.0, "iv": 0.2425, "open_interest": 62.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0005, "vega": 0.999, "theta": 0.0, "rho": 6.9685, "theo": 242.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 225.0, "last_trade_time": "2026-11-05T14:04:24", "percent_change": 0.0, "prev_day_close": 240.75}, {"option": "BRKB290119P00400000", "bid": 3.95, "bid_size": 73.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.2381, "open_interest": 101.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0006, "vega": 1.0669, "theta": -0.0158, "rho": -0.7565, "theo": 5.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T11:17:27", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "BRKB290119C00410000", "bid": 231.5, "bid_size": 9.0, "ask": 236.5, "ask_size": 7.0, "iv": 0.2368, "open_interest": 14.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0006, "vega": 1.0853, "theta": 0.0, "rho": 7.0681, "theo": 234.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.28, "last_trade_time": "2026-11-11T13:36:31", "percent_change": 0.0, "prev_day_close": 232.224998474121}, {"option": "BRKB290119P00410000", "bid": 4.5, "bid_size": 77.0, "ask": 9.5, "ask_size": 86.0, "iv": 0.2399, "open_interest": 1.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0007, "vega": 1.1629, "theta": -0.0171, "rho": -0.8402, "theo": 6.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-23T12:13:51", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BRKB290119C00420000", "bid": 223.5, "bid_size": 6.0, "ask": 228.5, "ask_size": 6.0, "iv": 0.2354, "open_interest": 1.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0006, "vega": 1.176, "theta": 0.0, "rho": 7.1604, "theo": 225.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.0, "last_trade_time": "2026-09-14T10:42:06", "percent_change": 0.0, "prev_day_close": 224.25}, {"option": "BRKB290119P00420000", "bid": 5.5, "bid_size": 70.0, "ask": 10.0, "ask_size": 72.0, "iv": 0.236, "open_interest": 23.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0007, "vega": 1.2633, "theta": -0.0184, "rho": -0.9312, "theo": 7.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-10-13T12:46:38", "percent_change": 0.0, "prev_day_close": 7.37500023841858}, {"option": "BRKB290119C00430000", "bid": 215.5, "bid_size": 12.0, "ask": 220.0, "ask_size": 9.0, "iv": 0.2333, "open_interest": 1.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0007, "vega": 1.2721, "theta": 0.0, "rho": 7.2424, "theo": 217.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-11-06T15:09:58", "percent_change": 0.0, "prev_day_close": 216.25}, {"option": "BRKB290119P00430000", "bid": 6.5, "bid_size": 69.0, "ask": 10.45, "ask_size": 59.0, "iv": 0.2316, "open_interest": 8.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0008, "vega": 1.3651, "theta": -0.0199, "rho": -1.0267, "theo": 8.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-11-11T14:12:49", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "BRKB290119C00440000", "bid": 207.5, "bid_size": 12.0, "ask": 212.0, "ask_size": 11.0, "iv": 0.2306, "open_interest": 3.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0008, "vega": 1.3714, "theta": 0.0, "rho": 7.3136, "theo": 209.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2026-11-04T11:52:59", "percent_change": 0.0, "prev_day_close": 208.25}, {"option": "BRKB290119P00440000", "bid": 7.7, "bid_size": 124.0, "ask": 11.05, "ask_size": 66.0, "iv": 0.2279, "open_interest": 21.0, "volume": 1.0, "delta": -0.0937, "gamma": 0.0009, "vega": 1.4748, "theta": -0.0214, "rho": -1.1229, "theo": 9.5309, "change": 0.215, "open": 9.49, "high": 9.49, "low": 9.49, "tick": "down", "last_trade_price": 9.49, "last_trade_time": "2026-11-13T15:33:39", "percent_change": 2.31806, "prev_day_close": 9.27500009536743}, {"option": "BRKB290119C00450000", "bid": 199.5, "bid_size": 20.0, "ask": 204.5, "ask_size": 7.0, "iv": 0.2272, "open_interest": 14.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0008, "vega": 1.4732, "theta": 0.0, "rho": 7.3766, "theo": 201.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.6, "last_trade_time": "2026-11-04T10:39:57", "percent_change": 0.0, "prev_day_close": 200.300003051758}, {"option": "BRKB290119P00450000", "bid": 8.75, "bid_size": 116.0, "ask": 12.15, "ask_size": 46.0, "iv": 0.225, "open_interest": 39.0, "volume": 1.0, "delta": -0.104, "gamma": 0.001, "vega": 1.5904, "theta": -0.0229, "rho": -1.2436, "theo": 10.6601, "change": -0.03, "open": 10.32, "high": 10.32, "low": 10.32, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-11-13T11:08:38", "percent_change": -0.289854, "prev_day_close": 10.3499999046326}, {"option": "BRKB290119C00460000", "bid": 191.5, "bid_size": 15.0, "ask": 196.5, "ask_size": 9.0, "iv": 0.2225, "open_interest": 8.0, "volume": 1.0, "delta": 0.9002, "gamma": 0.0009, "vega": 1.5794, "theta": -0.001, "rho": 7.4291, "theo": 194.0304, "change": 0.015, "open": 192.59, "high": 192.59, "low": 192.59, "tick": "down", "last_trade_price": 192.59, "last_trade_time": "2026-11-13T15:38:50", "percent_change": 0.00779076, "prev_day_close": 192.574996948242}, {"option": "BRKB290119P00460000", "bid": 10.0, "bid_size": 55.0, "ask": 13.25, "ask_size": 11.0, "iv": 0.222, "open_interest": 26.0, "volume": 1.0, "delta": -0.1154, "gamma": 0.0011, "vega": 1.7018, "theta": -0.0245, "rho": -1.3563, "theo": 11.9047, "change": 0.095, "open": 11.57, "high": 11.57, "low": 11.57, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-11-13T11:08:38", "percent_change": 0.827888, "prev_day_close": 11.4749999046326}, {"option": "BRKB290119C00470000", "bid": 184.0, "bid_size": 18.0, "ask": 188.5, "ask_size": 7.0, "iv": 0.2209, "open_interest": 11.0, "volume": 1.0, "delta": 0.8902, "gamma": 0.001, "vega": 1.6892, "theta": -0.0031, "rho": 7.4681, "theo": 186.292, "change": -0.03, "open": 184.87, "high": 184.87, "low": 184.87, "tick": "down", "last_trade_price": 184.87, "last_trade_time": "2026-11-13T15:38:50", "percent_change": -0.0162258, "prev_day_close": 184.900001525879}, {"option": "BRKB290119P00470000", "bid": 12.1, "bid_size": 20.0, "ask": 15.05, "ask_size": 37.0, "iv": 0.2228, "open_interest": 25.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0012, "vega": 1.8206, "theta": -0.0262, "rho": -1.4738, "theo": 13.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-12T09:56:31", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "BRKB290119C00480000", "bid": 176.0, "bid_size": 20.0, "ask": 180.8, "ask_size": 7.0, "iv": 0.2172, "open_interest": 17.0, "volume": 2.0, "delta": 0.8795, "gamma": 0.001, "vega": 1.8, "theta": -0.0052, "rho": 7.4965, "theo": 178.6192, "change": 1.625, "open": 178.8, "high": 178.8, "low": 178.8, "tick": "up", "last_trade_price": 178.8, "last_trade_time": "2026-11-13T11:34:58", "percent_change": 0.917175, "prev_day_close": 177.174995422363}, {"option": "BRKB290119P00480000", "bid": 12.5, "bid_size": 70.0, "ask": 16.5, "ask_size": 36.0, "iv": 0.2172, "open_interest": 30.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0013, "vega": 1.9474, "theta": -0.028, "rho": -1.6105, "theo": 14.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-11-05T09:30:22", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "BRKB290119C00490000", "bid": 168.5, "bid_size": 15.0, "ask": 173.5, "ask_size": 13.0, "iv": 0.2156, "open_interest": 28.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0011, "vega": 1.9121, "theta": -0.0073, "rho": 7.5158, "theo": 171.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.78, "last_trade_time": "2026-11-09T14:22:34", "percent_change": 0.0, "prev_day_close": 169.724998474121}, {"option": "BRKB290119P00490000", "bid": 14.65, "bid_size": 46.0, "ask": 18.55, "ask_size": 44.0, "iv": 0.2172, "open_interest": 76.0, "volume": 1.0, "delta": -0.1554, "gamma": 0.0014, "vega": 2.0612, "theta": -0.0298, "rho": -1.7451, "theo": 16.4265, "change": 0.1, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-13T11:17:23", "percent_change": 0.609753, "prev_day_close": 16.4000005722046}, {"option": "BRKB290119C00500000", "bid": 161.4, "bid_size": 15.0, "ask": 166.0, "ask_size": 8.0, "iv": 0.2126, "open_interest": 55.0, "volume": 5.0, "delta": 0.856, "gamma": 0.0012, "vega": 2.028, "theta": -0.0094, "rho": 7.5194, "theo": 163.6948, "change": -1.3, "open": 162.85, "high": 163.7, "low": 161.0, "tick": "down", "last_trade_price": 161.0, "last_trade_time": "2026-11-13T15:55:54", "percent_change": -0.800988, "prev_day_close": 162.300003051758}, {"option": "BRKB290119P00500000", "bid": 16.25, "bid_size": 91.0, "ask": 19.9, "ask_size": 66.0, "iv": 0.2132, "open_interest": 113.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0015, "vega": 2.1848, "theta": -0.0316, "rho": -1.8804, "theo": 18.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-12T14:29:56", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BRKB290119C00510000", "bid": 154.0, "bid_size": 11.0, "ask": 158.5, "ask_size": 11.0, "iv": 0.2107, "open_interest": 24.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0013, "vega": 2.1427, "theta": -0.0114, "rho": 7.5108, "theo": 156.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.3, "last_trade_time": "2026-11-06T13:33:29", "percent_change": 0.0, "prev_day_close": 154.775001525879}, {"option": "BRKB290119P00510000", "bid": 18.5, "bid_size": 29.0, "ask": 22.45, "ask_size": 44.0, "iv": 0.2129, "open_interest": 23.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0017, "vega": 2.3108, "theta": -0.0335, "rho": -2.0365, "theo": 20.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.03, "last_trade_time": "2026-11-06T15:01:27", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "BRKB290119C00520000", "bid": 146.5, "bid_size": 23.0, "ask": 151.4, "ask_size": 6.0, "iv": 0.2078, "open_interest": 25.0, "volume": 3.0, "delta": 0.8295, "gamma": 0.0014, "vega": 2.2567, "theta": -0.0134, "rho": 7.4923, "theo": 149.3111, "change": 0.3, "open": 149.35, "high": 149.35, "low": 147.95, "tick": "down", "last_trade_price": 147.95, "last_trade_time": "2026-11-13T15:40:43", "percent_change": 0.203182, "prev_day_close": 147.650001525879}, {"option": "BRKB290119P00520000", "bid": 20.0, "bid_size": 66.0, "ask": 24.05, "ask_size": 19.0, "iv": 0.2081, "open_interest": 34.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0018, "vega": 2.4244, "theta": -0.0355, "rho": -2.1882, "theo": 22.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.44, "last_trade_time": "2026-11-06T13:13:32", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "BRKB290119C00530000", "bid": 139.5, "bid_size": 19.0, "ask": 144.5, "ask_size": 9.0, "iv": 0.2054, "open_interest": 14.0, "volume": 1.0, "delta": 0.8151, "gamma": 0.0015, "vega": 2.3717, "theta": -0.0154, "rho": 7.4598, "theo": 142.3014, "change": -0.85, "open": 140.15, "high": 140.15, "low": 140.15, "tick": "up", "last_trade_price": 140.15, "last_trade_time": "2026-11-13T15:41:07", "percent_change": -0.602837, "prev_day_close": 141.0}, {"option": "BRKB290119P00530000", "bid": 23.9, "bid_size": 8.0, "ask": 26.35, "ask_size": 18.0, "iv": 0.209, "open_interest": 67.0, "volume": 15.0, "delta": -0.2256, "gamma": 0.0019, "vega": 2.5464, "theta": -0.0375, "rho": -2.3165, "theo": 24.6956, "change": -0.165, "open": 24.26, "high": 24.4, "low": 22.5, "tick": "up", "last_trade_price": 24.36, "last_trade_time": "2026-11-13T14:09:10", "percent_change": -0.672781, "prev_day_close": 24.5249996185303}, {"option": "BRKB290119C00540000", "bid": 132.5, "bid_size": 22.0, "ask": 137.5, "ask_size": 10.0, "iv": 0.2034, "open_interest": 100.0, "volume": 1.0, "delta": 0.7999, "gamma": 0.0016, "vega": 2.4855, "theta": -0.0173, "rho": 7.4112, "theo": 135.4372, "change": 1.175, "open": 135.2, "high": 135.2, "low": 135.2, "tick": "up", "last_trade_price": 135.2, "last_trade_time": "2026-11-13T12:45:32", "percent_change": 0.876707, "prev_day_close": 134.024993896484}, {"option": "BRKB290119P00540000", "bid": 25.0, "bid_size": 51.0, "ask": 28.8, "ask_size": 20.0, "iv": 0.204, "open_interest": 95.0, "volume": 15.0, "delta": -0.2463, "gamma": 0.0021, "vega": 2.6559, "theta": -0.0395, "rho": -2.4733, "theo": 27.2187, "change": 0.14, "open": 26.86, "high": 26.98, "low": 25.1, "tick": "up", "last_trade_price": 26.94, "last_trade_time": "2026-11-13T14:09:10", "percent_change": 0.522387, "prev_day_close": 26.8000001907349}, {"option": "BRKB290119C00550000", "bid": 126.0, "bid_size": 18.0, "ask": 131.0, "ask_size": 9.0, "iv": 0.2013, "open_interest": 39.0, "volume": 2.0, "delta": 0.784, "gamma": 0.0016, "vega": 2.5955, "theta": -0.0192, "rho": 7.3529, "theo": 128.7243, "change": 2.1, "open": 129.0, "high": 129.0, "low": 129.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-11-13T12:22:15", "percent_change": 1.65485, "prev_day_close": 126.900001525879}, {"option": "BRKB290119P00550000", "bid": 28.5, "bid_size": 8.0, "ask": 32.5, "ask_size": 45.0, "iv": 0.205, "open_interest": 112.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0022, "vega": 2.762, "theta": -0.0416, "rho": -2.6441, "theo": 29.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-11-10T15:33:19", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "BRKB290119C00560000", "bid": 119.5, "bid_size": 15.0, "ask": 124.0, "ask_size": 11.0, "iv": 0.2005, "open_interest": 41.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0017, "vega": 2.7031, "theta": -0.021, "rho": 7.2828, "theo": 122.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-11-05T15:11:19", "percent_change": 0.0, "prev_day_close": 120.575000762939}, {"option": "BRKB290119P00560000", "bid": 31.0, "bid_size": 24.0, "ask": 35.5, "ask_size": 46.0, "iv": 0.2021, "open_interest": 153.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0024, "vega": 2.8599, "theta": -0.0438, "rho": -2.7584, "theo": 32.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-11-11T14:30:20", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "BRKB290119C00570000", "bid": 113.0, "bid_size": 9.0, "ask": 118.0, "ask_size": 3.0, "iv": 0.1973, "open_interest": 37.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0018, "vega": 2.8082, "theta": -0.0226, "rho": 7.1954, "theo": 115.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.64, "last_trade_time": "2026-11-10T10:45:53", "percent_change": 0.0, "prev_day_close": 114.275001525879}, {"option": "BRKB290119P00570000", "bid": 34.0, "bid_size": 27.0, "ask": 38.5, "ask_size": 41.0, "iv": 0.1993, "open_interest": 358.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0026, "vega": 2.9412, "theta": -0.046, "rho": -2.8871, "theo": 36.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-11-12T13:34:12", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "BRKB290119C00580000", "bid": 106.5, "bid_size": 10.0, "ask": 111.5, "ask_size": 4.0, "iv": 0.1946, "open_interest": 42.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0019, "vega": 2.9075, "theta": -0.0242, "rho": 7.0968, "theo": 109.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.95, "last_trade_time": "2026-11-11T11:03:11", "percent_change": 0.0, "prev_day_close": 107.875}, {"option": "BRKB290119P00580000", "bid": 37.5, "bid_size": 16.0, "ask": 42.0, "ask_size": 19.0, "iv": 0.1973, "open_interest": 90.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.0028, "vega": 3.0225, "theta": -0.0481, "rho": -3.0332, "theo": 39.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-11T15:03:03", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "BRKB290119C00590000", "bid": 100.5, "bid_size": 20.0, "ask": 105.0, "ask_size": 10.0, "iv": 0.1929, "open_interest": 45.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.002, "vega": 3.001, "theta": -0.0258, "rho": 6.9896, "theo": 103.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.44, "last_trade_time": "2026-11-12T09:53:54", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "BRKB290119P00590000", "bid": 41.5, "bid_size": 17.0, "ask": 45.4, "ask_size": 23.0, "iv": 0.1952, "open_interest": 4.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.003, "vega": 3.0721, "theta": -0.0504, "rho": -3.1272, "theo": 43.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.95, "last_trade_time": "2026-11-10T14:36:59", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "BRKB290119C00600000", "bid": 95.65, "bid_size": 13.0, "ask": 98.85, "ask_size": 2.0, "iv": 0.1924, "open_interest": 490.0, "volume": 24.0, "delta": 0.694, "gamma": 0.0021, "vega": 3.0897, "theta": -0.0272, "rho": 6.866, "theo": 97.6176, "change": -1.2, "open": 97.85, "high": 98.13, "low": 94.95, "tick": "down", "last_trade_price": 94.95, "last_trade_time": "2026-11-13T15:56:36", "percent_change": -1.24805, "prev_day_close": 96.1500015258789}, {"option": "BRKB290119P00600000", "bid": 45.5, "bid_size": 14.0, "ask": 49.6, "ask_size": 13.0, "iv": 0.1925, "open_interest": 69.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0032, "vega": 3.1103, "theta": -0.0527, "rho": -3.2072, "theo": 47.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-11-11T15:35:42", "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "BRKB290119C00610000", "bid": 89.0, "bid_size": 26.0, "ask": 93.5, "ask_size": 19.0, "iv": 0.1897, "open_interest": 79.0, "volume": 1.0, "delta": 0.6741, "gamma": 0.0021, "vega": 3.1712, "theta": -0.0284, "rho": 6.7296, "theo": 91.9267, "change": -0.31, "open": 89.94, "high": 89.94, "low": 89.94, "tick": "down", "last_trade_price": 89.94, "last_trade_time": "2026-11-13T09:40:38", "percent_change": -0.34349, "prev_day_close": 90.25}, {"option": "BRKB290119P00610000", "bid": 50.0, "bid_size": 8.0, "ask": 54.1, "ask_size": 24.0, "iv": 0.192, "open_interest": 1.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.0034, "vega": 3.1419, "theta": -0.0549, "rho": -3.3013, "theo": 51.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-11-02T15:31:02", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "BRKB290119C00620000", "bid": 83.5, "bid_size": 42.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.188, "open_interest": 55.0, "volume": 1.0, "delta": 0.6537, "gamma": 0.0022, "vega": 3.2443, "theta": -0.0296, "rho": 6.5874, "theo": 86.4222, "change": 1.1, "open": 86.1, "high": 86.1, "low": 86.1, "tick": "up", "last_trade_price": 86.1, "last_trade_time": "2026-11-13T09:35:04", "percent_change": 1.29412, "prev_day_close": 85.0}, {"option": "BRKB290119P00620000", "bid": 55.0, "bid_size": 8.0, "ask": 59.0, "ask_size": 33.0, "iv": 0.191, "open_interest": 30.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0036, "vega": 3.1216, "theta": -0.0572, "rho": -3.3578, "theo": 56.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-11-10T13:12:21", "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "BRKB290119C00630000", "bid": 78.0, "bid_size": 29.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.1858, "open_interest": 130.0, "volume": 94.0, "delta": 0.6327, "gamma": 0.0023, "vega": 3.3098, "theta": -0.0306, "rho": 6.4321, "theo": 81.1063, "change": 0.95, "open": 80.61, "high": 80.67, "low": 80.6, "tick": "down", "last_trade_price": 80.6, "last_trade_time": "2026-11-13T10:35:06", "percent_change": 1.19272, "prev_day_close": 79.6500015258789}, {"option": "BRKB290119P00630000", "bid": 60.0, "bid_size": 8.0, "ask": 64.15, "ask_size": 35.0, "iv": 0.1893, "open_interest": 5.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0039, "vega": 3.0866, "theta": -0.0599, "rho": -3.343, "theo": 61.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.7, "last_trade_time": "2026-11-03T14:06:07", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "BRKB290119C00640000", "bid": 73.0, "bid_size": 45.0, "ask": 77.5, "ask_size": 21.0, "iv": 0.1845, "open_interest": 116.0, "volume": 7.0, "delta": 0.6114, "gamma": 0.0023, "vega": 3.3668, "theta": -0.0315, "rho": 6.263, "theo": 75.9855, "change": 0.32, "open": 75.3, "high": 75.65, "low": 74.72, "tick": "up", "last_trade_price": 74.87, "last_trade_time": "2026-11-13T15:19:21", "percent_change": 0.429243, "prev_day_close": 74.5499992370606}, {"option": "BRKB290119P00640000", "bid": 65.5, "bid_size": 8.0, "ask": 69.5, "ask_size": 28.0, "iv": 0.1876, "open_interest": 30.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.0042, "vega": 3.0344, "theta": -0.0626, "rho": -3.2842, "theo": 67.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.07, "last_trade_time": "2026-11-10T14:38:37", "percent_change": 0.0, "prev_day_close": 67.5750007629394}, {"option": "BRKB290119C00650000", "bid": 68.6, "bid_size": 24.0, "ask": 72.5, "ask_size": 21.0, "iv": 0.1836, "open_interest": 181.0, "volume": 94.0, "delta": 0.5896, "gamma": 0.0024, "vega": 3.4138, "theta": -0.0322, "rho": 6.0901, "theo": 71.0608, "change": 0.885, "open": 70.49, "high": 70.49, "low": 70.44, "tick": "up", "last_trade_price": 70.46, "last_trade_time": "2026-11-13T10:35:06", "percent_change": 1.27201, "prev_day_close": 69.5750007629394}, {"option": "BRKB290119P00650000", "bid": 71.5, "bid_size": 8.0, "ask": 75.3, "ask_size": 35.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.0044, "vega": 2.9238, "theta": -0.0649, "rho": -3.2426, "theo": 73.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7750015258789}, {"option": "BRKB290119C00660000", "bid": 63.5, "bid_size": 48.0, "ask": 68.0, "ask_size": 36.0, "iv": 0.1818, "open_interest": 40.0, "volume": 5.0, "delta": 0.5676, "gamma": 0.0024, "vega": 3.4512, "theta": -0.0328, "rho": 5.909, "theo": 66.3317, "change": 0.83, "open": 65.96, "high": 67.0, "low": 65.73, "tick": "down", "last_trade_price": 65.73, "last_trade_time": "2026-11-13T10:32:09", "percent_change": 1.27889, "prev_day_close": 64.8999977111816}, {"option": "BRKB290119P00660000", "bid": 78.0, "bid_size": 11.0, "ask": 82.0, "ask_size": 50.0, "iv": 0.1858, "open_interest": 0.0, "volume": 5.0, "delta": -0.637, "gamma": 0.0047, "vega": 2.7682, "theta": -0.0677, "rho": -3.141, "theo": 79.3643, "change": -1.98, "open": 78.11, "high": 79.15, "low": 78.11, "tick": "down", "last_trade_price": 78.17, "last_trade_time": "2026-11-13T10:32:09", "percent_change": -2.47037, "prev_day_close": 80.1500015258789}, {"option": "BRKB290119C00670000", "bid": 59.0, "bid_size": 48.0, "ask": 63.5, "ask_size": 77.0, "iv": 0.1804, "open_interest": 11.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0025, "vega": 3.4784, "theta": -0.0333, "rho": 5.7146, "theo": 61.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.84, "last_trade_time": "2026-11-12T09:56:53", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "BRKB290119P00670000", "bid": 85.0, "bid_size": 10.0, "ask": 88.5, "ask_size": 48.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.005, "vega": 2.5696, "theta": -0.0708, "rho": -2.8354, "theo": 86.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2750015258789}, {"option": "BRKB290119C00680000", "bid": 54.5, "bid_size": 49.0, "ask": 59.0, "ask_size": 32.0, "iv": 0.1784, "open_interest": 34.0, "volume": 2.0, "delta": 0.5228, "gamma": 0.0025, "vega": 3.4953, "theta": -0.0336, "rho": 5.5175, "theo": 57.4739, "change": -0.05, "open": 57.53, "high": 57.53, "low": 55.9, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-11-13T14:44:06", "percent_change": -0.0893635, "prev_day_close": 55.9499988555908}, {"option": "BRKB290119P00680000", "bid": 92.0, "bid_size": 11.0, "ask": 96.0, "ask_size": 46.0, "iv": 0.1838, "open_interest": 0.0, "volume": 1.0, "delta": -0.7332, "gamma": 0.0052, "vega": 2.3364, "theta": -0.0742, "rho": -2.4966, "theo": 93.2597, "change": 0.0, "open": 94.65, "high": 94.65, "low": 94.65, "tick": "down", "last_trade_price": 94.65, "last_trade_time": "2026-11-13T15:42:22", "percent_change": -1.61213e-06, "prev_day_close": 94.6500015258789}, {"option": "BRKB290119C00690000", "bid": 51.8, "bid_size": 1.0, "ask": 54.55, "ask_size": 11.0, "iv": 0.1785, "open_interest": 182.0, "volume": 1.0, "delta": 0.5002, "gamma": 0.0025, "vega": 3.5016, "theta": -0.0338, "rho": 5.3176, "theo": 53.3427, "change": 0.92, "open": 53.22, "high": 53.22, "low": 53.22, "tick": "up", "last_trade_price": 53.22, "last_trade_time": "2026-11-13T15:27:10", "percent_change": 1.75908, "prev_day_close": 52.2999992370606}, {"option": "BRKB290119P00690000", "bid": 99.5, "bid_size": 13.0, "ask": 103.5, "ask_size": 58.0, "iv": 0.1818, "open_interest": 1.0, "volume": 2.0, "delta": -0.7845, "gamma": 0.0054, "vega": 2.0495, "theta": -0.0763, "rho": -2.3761, "theo": 100.9341, "change": 0.375, "open": 102.33, "high": 103.1, "low": 102.33, "tick": "up", "last_trade_price": 103.1, "last_trade_time": "2026-11-13T15:42:04", "percent_change": 0.365054, "prev_day_close": 102.724998474121}, {"option": "BRKB290119C00700000", "bid": 46.5, "bid_size": 51.0, "ask": 51.0, "ask_size": 41.0, "iv": 0.1756, "open_interest": 158.0, "volume": 2.0, "delta": 0.4776, "gamma": 0.0026, "vega": 3.4967, "theta": -0.0338, "rho": 5.1068, "theo": 49.4103, "change": 1.425, "open": 49.7, "high": 49.7, "low": 49.7, "tick": "no_change", "last_trade_price": 49.7, "last_trade_time": "2026-11-13T09:32:44", "percent_change": 2.95184, "prev_day_close": 48.2750015258789}, {"option": "BRKB290119P00700000", "bid": 108.0, "bid_size": 8.0, "ask": 111.5, "ask_size": 66.0, "iv": 0.1812, "open_interest": 1.0, "volume": 1.0, "delta": -0.8413, "gamma": 0.0058, "vega": 1.5977, "theta": -0.0797, "rho": -1.8158, "theo": 109.1787, "change": -0.87, "open": 110.63, "high": 110.63, "low": 110.63, "tick": "up", "last_trade_price": 110.63, "last_trade_time": "2026-11-13T15:39:47", "percent_change": -0.780269, "prev_day_close": 111.5}, {"option": "BRKB290119C00710000", "bid": 43.0, "bid_size": 98.0, "ask": 47.05, "ask_size": 64.0, "iv": 0.1742, "open_interest": 14.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0026, "vega": 3.4812, "theta": -0.0337, "rho": 4.8938, "theo": 45.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-11T12:37:03", "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "BRKB290119P00710000", "bid": 116.5, "bid_size": 8.0, "ask": 120.5, "ask_size": 80.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0057, "vega": 1.2947, "theta": -0.0728, "rho": -1.048, "theo": 117.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.52, "last_trade_time": "2026-09-24T10:05:47", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "BRKB290119C00720000", "bid": 39.65, "bid_size": 88.0, "ask": 43.95, "ask_size": 71.0, "iv": 0.1737, "open_interest": 21.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0026, "vega": 3.4559, "theta": -0.0334, "rho": 4.6829, "theo": 42.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-11-11T09:52:51", "percent_change": 0.0, "prev_day_close": 41.3250007629394}, {"option": "BRKB290119P00720000", "bid": 125.8, "bid_size": 13.0, "ask": 130.0, "ask_size": 64.0, "iv": 0.1849, "open_interest": 1.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0047, "vega": 0.7813, "theta": -0.0741, "rho": 0.0, "theo": 127.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.7, "last_trade_time": "2026-11-11T15:20:57", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "BRKB290119C00730000", "bid": 36.5, "bid_size": 3.0, "ask": 41.0, "ask_size": 39.0, "iv": 0.1724, "open_interest": 84.0, "volume": 1.0, "delta": 0.4103, "gamma": 0.0026, "vega": 3.4194, "theta": -0.033, "rho": 4.4651, "theo": 38.7912, "change": 0.15, "open": 38.25, "high": 38.25, "low": 38.25, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-11-13T12:55:48", "percent_change": 0.3937, "prev_day_close": 38.1000003814697}, {"option": "BRKB290119P00730000", "bid": 136.0, "bid_size": 2.0, "ask": 139.5, "ask_size": 8.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0025, "vega": 0.0104, "theta": -0.0741, "rho": 0.0, "theo": 137.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.47, "last_trade_time": "2026-09-24T10:05:47", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "BRKB290119C00740000", "bid": 33.0, "bid_size": 103.0, "ask": 38.0, "ask_size": 39.0, "iv": 0.1716, "open_interest": 396.0, "volume": 9.0, "delta": 0.3883, "gamma": 0.0025, "vega": 3.3722, "theta": -0.0325, "rho": 4.2456, "theo": 35.636, "change": 0.645, "open": 36.52, "high": 36.52, "low": 33.5, "tick": "up", "last_trade_price": 35.77, "last_trade_time": "2026-11-13T13:10:09", "percent_change": 1.8363, "prev_day_close": 35.125}, {"option": "BRKB290119P00740000", "bid": 146.0, "bid_size": 8.0, "ask": 149.5, "ask_size": 8.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0009, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 147.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.04, "last_trade_time": "2026-11-10T14:38:37", "percent_change": 0.0, "prev_day_close": 149.650001525879}], "symbol": "BRK.B", "security_type": "stock", "exchange_id": 3, "current_price": 592.3, "price_change": 3.11, "price_change_percent": 0.5245, "bid": 591.1, "ask": 592.6, "bid_size": 1000, "ask_size": 80, "open": 591.77, "high": 595.15, "low": 590.19, "close": 592.94, "prev_day_close": 592.94, "volume": 4768291, "iv30": 16.437, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 50698945387, "last_trade_time": "2026-11-13T15:59:59", "tick": "down"}, "symbol": "BRK.B"}