{"timestamp": "2026-11-10 01:54:51", "data": {"options": [{"option": "BROS261113C00024000", "bid": 11.6, "bid_size": 80.0, "ask": 12.5, "ask_size": 47.0, "iv": 1.2186, "open_interest": 0.0, "volume": 3.0, "delta": 0.9995, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0039, "theo": 12.0502, "change": 11.92, "open": 11.95, "high": 11.95, "low": 11.91, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-11-09T11:53:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 277.0, "iv": 1.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0007, "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": 0.0}, {"option": "BROS261113C00025000", "bid": 10.7, "bid_size": 59.0, "ask": 11.5, "ask_size": 38.0, "iv": 1.7687, "open_interest": 0.0, "volume": 6.0, "delta": 0.999, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.0041, "theo": 11.0515, "change": 10.87, "open": 10.97, "high": 10.99, "low": 10.8, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-11-09T13:18:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 279.0, "iv": 1.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261113C00026000", "bid": 9.6, "bid_size": 80.0, "ask": 10.7, "ask_size": 50.0, "iv": 1.8084, "open_interest": 0.0, "volume": 6.0, "delta": 0.9982, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0007, "rho": 0.0043, "theo": 10.0532, "change": 9.94, "open": 9.67, "high": 10.05, "low": 9.67, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-11-09T13:18:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 277.0, "iv": 1.6033, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0019, "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": 0.0}, {"option": "BROS261113C00027000", "bid": 8.8, "bid_size": 59.0, "ask": 9.5, "ask_size": 60.0, "iv": 1.6295, "open_interest": 0.0, "volume": 3.0, "delta": 0.9968, "gamma": 0.0026, "vega": 0.0004, "theta": -0.002, "rho": 0.0044, "theo": 9.0555, "change": 8.87, "open": 8.76, "high": 8.9, "low": 8.76, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-11-09T12:43:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 279.0, "iv": 1.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261113C00028000", "bid": 7.7, "bid_size": 54.0, "ask": 8.5, "ask_size": 37.0, "iv": 1.2759, "open_interest": 0.0, "volume": 2.0, "delta": 0.9943, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0041, "rho": 0.0046, "theo": 8.059, "change": 1.9, "open": 7.65, "high": 7.95, "low": 7.65, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T12:43:40", "percent_change": 31.405, "prev_day_close": 6.04999995231628}, {"option": "BROS261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0051, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BROS261113C00029000", "bid": 6.8, "bid_size": 63.0, "ask": 7.5, "ask_size": 55.0, "iv": 1.2853, "open_interest": 0.0, "volume": 2.0, "delta": 0.99, "gamma": 0.0078, "vega": 0.001, "theta": -0.0074, "rho": 0.0047, "theo": 7.0647, "change": 1.91, "open": 6.73, "high": 6.96, "low": 6.73, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-09T12:04:30", "percent_change": 37.8218, "prev_day_close": 5.04999995231628}, {"option": "BROS261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 332.0, "iv": 1.1329, "open_interest": 42.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0078, "vega": 0.001, "theta": -0.0082, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:36:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BROS261113C00030000", "bid": 5.9, "bid_size": 19.0, "ask": 6.5, "ask_size": 24.0, "iv": 1.2297, "open_interest": 5.0, "volume": 3.0, "delta": 0.9823, "gamma": 0.0136, "vega": 0.0017, "theta": -0.0127, "rho": 0.0048, "theo": 6.0743, "change": 1.86, "open": 5.91, "high": 6.04, "low": 5.91, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-11-09T12:48:52", "percent_change": 45.9259, "prev_day_close": 4.04999995231628}, {"option": "BROS261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 279.0, "iv": 0.9829, "open_interest": 10.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0136, "vega": 0.0017, "theta": -0.0134, "rho": -0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:47:46", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BROS261113C00030500", "bid": 5.1, "bid_size": 80.0, "ask": 6.1, "ask_size": 56.0, "iv": 0.8947, "open_interest": 0.0, "volume": 1.0, "delta": 0.9764, "gamma": 0.018, "vega": 0.0021, "theta": -0.0165, "rho": 0.0049, "theo": 5.5816, "change": 1.88, "open": 5.48, "high": 5.48, "low": 5.48, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-09T12:48:52", "percent_change": 52.2222, "prev_day_close": 3.60000002384186}, {"option": "BROS261113P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 351.0, "iv": 1.1002, "open_interest": 21.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.018, "vega": 0.0021, "theta": -0.0171, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:54:10", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BROS261113C00031000", "bid": 4.5, "bid_size": 88.0, "ask": 5.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9684, "gamma": 0.0237, "vega": 0.0027, "theta": -0.0212, "rho": 0.0049, "theo": 5.0914, "change": 1.79, "open": 4.99, "high": 4.99, "low": 4.99, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-09T11:54:50", "percent_change": 55.9375, "prev_day_close": 3.19999992847443}, {"option": "BROS261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 223.0, "iv": 0.8351, "open_interest": 33.0, "volume": 5.0, "delta": -0.0318, "gamma": 0.0238, "vega": 0.0027, "theta": -0.0218, "rho": -0.0002, "theo": 0.037, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:11:40", "percent_change": -80.0, "prev_day_close": 0.250000007450581}, {"option": "BROS261113C00031500", "bid": 3.1, "bid_size": 122.0, "ask": 5.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0312, "vega": 0.0034, "theta": -0.027, "rho": 0.0049, "theo": 4.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "BROS261113P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 177.0, "iv": 0.7617, "open_interest": 44.0, "volume": 11.0, "delta": -0.0425, "gamma": 0.0313, "vega": 0.0034, "theta": -0.0276, "rho": -0.0002, "theo": 0.0499, "change": -0.225, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:47:38", "percent_change": -81.8182, "prev_day_close": 0.274999998509884}, {"option": "BROS261113C00032000", "bid": 3.6, "bid_size": 80.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.041, "vega": 0.0043, "theta": -0.0343, "rho": 0.0049, "theo": 4.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BROS261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 328.0, "iv": 0.6885, "open_interest": 136.0, "volume": 212.0, "delta": -0.0569, "gamma": 0.041, "vega": 0.0043, "theta": -0.0348, "rho": -0.0003, "theo": 0.0677, "change": -0.35, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:36:05", "percent_change": -87.5, "prev_day_close": 0.399999991059303}, {"option": "BROS261113C00032500", "bid": 3.2, "bid_size": 80.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.8648, "open_interest": 1.0, "volume": 1.0, "delta": 0.924, "gamma": 0.0534, "vega": 0.0054, "theta": -0.043, "rho": 0.0049, "theo": 3.6478, "change": 0.8, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T09:33:28", "percent_change": 41.0256, "prev_day_close": 1.94999998807907}, {"option": "BROS261113P00032500", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 157.0, "iv": 0.6723, "open_interest": 26.0, "volume": 18.0, "delta": -0.0763, "gamma": 0.0535, "vega": 0.0054, "theta": -0.0435, "rho": -0.0004, "theo": 0.0923, "change": -0.475, "open": 0.23, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:40", "percent_change": -90.4762, "prev_day_close": 0.525000005960464}, {"option": "BROS261113C00033000", "bid": 2.1, "bid_size": 109.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0689, "vega": 0.0068, "theta": -0.0534, "rho": 0.0048, "theo": 3.1821, "change": 0.0, "open": 0.0, "high": 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": "BROS261113P00033000", "bid": 0.05, "bid_size": 79.0, "ask": 0.15, "ask_size": 181.0, "iv": 0.6385, "open_interest": 154.0, "volume": 13.0, "delta": -0.1021, "gamma": 0.0691, "vega": 0.0068, "theta": -0.0539, "rho": -0.0006, "theo": 0.1264, "change": -0.525, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:41:01", "percent_change": -77.7778, "prev_day_close": 0.675000011920929}, {"option": "BROS261113C00033500", "bid": 2.3, "bid_size": 173.0, "ask": 3.3, "ask_size": 225.0, "iv": 0.7355, "open_interest": 18.0, "volume": 16.0, "delta": 0.8642, "gamma": 0.0877, "vega": 0.0083, "theta": -0.0653, "rho": 0.0047, "theo": 2.7296, "change": 1.68, "open": 2.5, "high": 2.98, "low": 2.2, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T10:51:09", "percent_change": 129.231, "prev_day_close": 1.30000001192093}, {"option": "BROS261113P00033500", "bid": 0.1, "bid_size": 23.0, "ask": 0.2, "ask_size": 89.0, "iv": 0.6254, "open_interest": 89.0, "volume": 30.0, "delta": -0.1362, "gamma": 0.088, "vega": 0.0083, "theta": -0.0658, "rho": -0.0008, "theo": 0.1736, "change": -0.68, "open": 0.28, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:52:20", "percent_change": -75.5556, "prev_day_close": 0.900000005960464}, {"option": "BROS261113C00034000", "bid": 2.05, "bid_size": 113.0, "ask": 2.8, "ask_size": 218.0, "iv": 0.7546, "open_interest": 31.0, "volume": 65.0, "delta": 0.82, "gamma": 0.1095, "vega": 0.01, "theta": -0.0781, "rho": 0.0045, "theo": 2.295, "change": 1.1, "open": 1.25, "high": 2.65, "low": 1.25, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T12:22:14", "percent_change": 104.762, "prev_day_close": 1.04999998211861}, {"option": "BROS261113P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.5049, "open_interest": 96.0, "volume": 46.0, "delta": -0.1807, "gamma": 0.1099, "vega": 0.01, "theta": -0.0786, "rho": -0.001, "theo": 0.2388, "change": -0.89, "open": 0.59, "high": 0.59, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:02:23", "percent_change": -80.9091, "prev_day_close": 1.10000002384186}, {"option": "BROS261113C00034500", "bid": 1.6, "bid_size": 358.0, "ask": 2.2, "ask_size": 344.0, "iv": 0.6229, "open_interest": 302.0, "volume": 163.0, "delta": 0.7638, "gamma": 0.1331, "vega": 0.0117, "theta": -0.091, "rho": 0.0042, "theo": 1.8847, "change": 1.375, "open": 1.15, "high": 2.2, "low": 1.09, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:41:30", "percent_change": 166.667, "prev_day_close": 0.824999988079071}, {"option": "BROS261113P00034500", "bid": 0.15, "bid_size": 260.0, "ask": 0.4, "ask_size": 131.0, "iv": 0.5631, "open_interest": 33.0, "volume": 60.0, "delta": -0.2372, "gamma": 0.1338, "vega": 0.0117, "theta": -0.0916, "rho": -0.0013, "theo": 0.3285, "change": -1.15, "open": 0.5, "high": 0.6, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:51:17", "percent_change": -82.1429, "prev_day_close": 1.39999997615814}, {"option": "BROS261113C00035000", "bid": 1.4, "bid_size": 16.0, "ask": 1.8, "ask_size": 245.0, "iv": 0.6606, "open_interest": 103.0, "volume": 127.0, "delta": 0.6946, "gamma": 0.1563, "vega": 0.0133, "theta": -0.1023, "rho": 0.0039, "theo": 1.5063, "change": 0.975, "open": 0.82, "high": 1.95, "low": 0.82, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:57:45", "percent_change": 156.0, "prev_day_close": 0.625}, {"option": "BROS261113P00035000", "bid": 0.3, "bid_size": 367.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.5527, "open_interest": 176.0, "volume": 128.0, "delta": -0.3067, "gamma": 0.1571, "vega": 0.0133, "theta": -0.103, "rho": -0.0016, "theo": 0.4502, "change": -1.32, "open": 1.8, "high": 1.8, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:51:17", "percent_change": -77.6471, "prev_day_close": 1.69999998807907}, {"option": "BROS261113C00035500", "bid": 1.0, "bid_size": 209.0, "ask": 1.45, "ask_size": 206.0, "iv": 0.614, "open_interest": 19.0, "volume": 80.0, "delta": 0.6132, "gamma": 0.1754, "vega": 0.0145, "theta": -0.1102, "rho": 0.0034, "theo": 1.168, "change": 0.7, "open": 1.25, "high": 1.25, "low": 0.9, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:48:46", "percent_change": 155.556, "prev_day_close": 0.450000002980232}, {"option": "BROS261113P00035500", "bid": 0.45, "bid_size": 153.0, "ask": 0.7, "ask_size": 106.0, "iv": 0.549, "open_interest": 4.0, "volume": 13.0, "delta": -0.3886, "gamma": 0.1765, "vega": 0.0145, "theta": -0.111, "rho": -0.0019, "theo": 0.6122, "change": -1.475, "open": 0.7, "high": 1.2, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:27:06", "percent_change": -71.0843, "prev_day_close": 2.07500004768372}, {"option": "BROS261113C00036000", "bid": 0.5, "bid_size": 757.0, "ask": 1.05, "ask_size": 129.0, "iv": 0.4945, "open_interest": 77.0, "volume": 105.0, "delta": 0.5229, "gamma": 0.1866, "vega": 0.0151, "theta": -0.1129, "rho": 0.003, "theo": 0.8771, "change": 0.675, "open": 0.42, "high": 1.4, "low": 0.4, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:40:12", "percent_change": 207.692, "prev_day_close": 0.325000002980232}, {"option": "BROS261113P00036000", "bid": 0.65, "bid_size": 154.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.531, "open_interest": 80.0, "volume": 11.0, "delta": -0.4797, "gamma": 0.1879, "vega": 0.0151, "theta": -0.1137, "rho": -0.0023, "theo": 0.822, "change": -1.3, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:49:16", "percent_change": -52.0, "prev_day_close": 2.5}, {"option": "BROS261113C00036500", "bid": 0.5, "bid_size": 445.0, "ask": 1.0, "ask_size": 582.0, "iv": 0.6288, "open_interest": 44.0, "volume": 216.0, "delta": 0.4292, "gamma": 0.1867, "vega": 0.0148, "theta": -0.1092, "rho": 0.0024, "theo": 0.6384, "change": 0.525, "open": 0.2, "high": 0.98, "low": 0.2, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:16:51", "percent_change": 233.333, "prev_day_close": 0.225000008940697}, {"option": "BROS261113P00036500", "bid": 0.9, "bid_size": 52.0, "ask": 2.0, "ask_size": 215.0, "iv": 0.799, "open_interest": 11.0, "volume": 3.0, "delta": -0.574, "gamma": 0.1881, "vega": 0.0148, "theta": -0.11, "rho": -0.0026, "theo": 1.0843, "change": -1.85, "open": 1.25, "high": 1.25, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:49:59", "percent_change": -63.7931, "prev_day_close": 2.89999997615814}, {"option": "BROS261113C00037000", "bid": 0.1, "bid_size": 905.0, "ask": 0.65, "ask_size": 218.0, "iv": 0.4933, "open_interest": 146.0, "volume": 466.0, "delta": 0.3393, "gamma": 0.1754, "vega": 0.0139, "theta": -0.0998, "rho": 0.0019, "theo": 0.4521, "change": 0.425, "open": 0.7, "high": 0.7, "low": 0.4, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 242.857, "prev_day_close": 0.175000004470348}, {"option": "BROS261113P00037000", "bid": 1.15, "bid_size": 159.0, "ask": 1.5, "ask_size": 26.0, "iv": 0.4948, "open_interest": 28.0, "volume": 37.0, "delta": -0.6647, "gamma": 0.1768, "vega": 0.0137, "theta": -0.1005, "rho": -0.0027, "theo": 1.3994, "change": -1.9, "open": 2.25, "high": 2.25, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:23:00", "percent_change": -56.7164, "prev_day_close": 3.34999990463257}, {"option": "BROS261113C00037500", "bid": 0.2, "bid_size": 455.0, "ask": 0.5, "ask_size": 367.0, "iv": 0.5792, "open_interest": 35.0, "volume": 304.0, "delta": 0.2593, "gamma": 0.1551, "vega": 0.0123, "theta": -0.0864, "rho": 0.0015, "theo": 0.3135, "change": 0.275, "open": 0.5, "high": 0.5, "low": 0.2, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:46:08", "percent_change": 220.0, "prev_day_close": 0.125000001862645}, {"option": "BROS261113P00037500", "bid": 1.45, "bid_size": 158.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.4744, "open_interest": 32.0, "volume": 10.0, "delta": -0.7454, "gamma": 0.1563, "vega": 0.0121, "theta": -0.0869, "rho": -0.0029, "theo": 1.7626, "change": -1.35, "open": 2.5, "high": 2.5, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:07:13", "percent_change": -36.0, "prev_day_close": 3.75}, {"option": "BROS261113C00038000", "bid": 0.2, "bid_size": 7.0, "ask": 0.3, "ask_size": 164.0, "iv": 0.5871, "open_interest": 109.0, "volume": 279.0, "delta": 0.1929, "gamma": 0.1302, "vega": 0.0104, "theta": -0.0714, "rho": 0.0011, "theo": 0.2145, "change": 0.15, "open": 0.2, "high": 0.4, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:58:01", "percent_change": 150.0, "prev_day_close": 0.100000003352761}, {"option": "BROS261113P00038000", "bid": 1.65, "bid_size": 264.0, "ask": 3.2, "ask_size": 231.0, "iv": 0.7796, "open_interest": 58.0, "volume": 10.0, "delta": -0.8122, "gamma": 0.1312, "vega": 0.0102, "theta": -0.0717, "rho": -0.0029, "theo": 2.1656, "change": -2.0, "open": 3.0, "high": 3.0, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:40:45", "percent_change": -47.619, "prev_day_close": 4.20000004768372}, {"option": "BROS261113C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 164.0, "iv": 0.5016, "open_interest": 760.0, "volume": 18.0, "delta": 0.1408, "gamma": 0.1048, "vega": 0.0085, "theta": -0.057, "rho": 0.0008, "theo": 0.1461, "change": 0.05, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:41:28", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "BROS261113P00038500", "bid": 2.1, "bid_size": 300.0, "ask": 3.0, "ask_size": 288.0, "iv": 0.4946, "open_interest": 131.0, "volume": 10.0, "delta": -0.8646, "gamma": 0.1056, "vega": 0.0083, "theta": -0.0571, "rho": -0.0029, "theo": 2.5991, "change": -1.7, "open": 3.1, "high": 3.1, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:13:52", "percent_change": -36.1702, "prev_day_close": 4.69999980926514}, {"option": "BROS261113C00039000", "bid": 0.05, "bid_size": 42.0, "ask": 0.15, "ask_size": 138.0, "iv": 0.5709, "open_interest": 12.0, "volume": 62.0, "delta": 0.1017, "gamma": 0.0819, "vega": 0.0068, "theta": -0.0444, "rho": 0.0006, "theo": 0.0996, "change": 0.025, "open": 0.05, "high": 0.14, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:52:56", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BROS261113P00039000", "bid": 2.5, "bid_size": 91.0, "ask": 3.5, "ask_size": 68.0, "iv": 0.4633, "open_interest": 45.0, "volume": 35.0, "delta": -0.9039, "gamma": 0.0824, "vega": 0.0065, "theta": -0.0444, "rho": -0.0028, "theo": 3.0546, "change": -1.85, "open": 3.13, "high": 3.3, "low": 3.13, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:09:05", "percent_change": -35.9223, "prev_day_close": 5.15000009536743}, {"option": "BROS261113C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.5438, "open_interest": 0.0, "volume": 6.0, "delta": 0.0731, "gamma": 0.0627, "vega": 0.0053, "theta": -0.034, "rho": 0.0004, "theo": 0.0684, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:50:57", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BROS261113P00039500", "bid": 2.9, "bid_size": 80.0, "ask": 3.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0633, "vega": 0.005, "theta": -0.0339, "rho": -0.0025, "theo": 3.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-11-06T14:15:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BROS261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 370.0, "iv": 0.7015, "open_interest": 268.0, "volume": 13.0, "delta": 0.0526, "gamma": 0.0474, "vega": 0.0041, "theta": -0.0258, "rho": 0.0003, "theo": 0.0474, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:46:45", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BROS261113P00040000", "bid": 3.5, "bid_size": 289.0, "ask": 4.2, "ask_size": 219.0, "iv": 0.0, "open_interest": 185.0, "volume": 45.0, "delta": -0.9532, "gamma": 0.0484, "vega": 0.0037, "theta": -0.0255, "rho": -0.0022, "theo": 4.0062, "change": -2.35, "open": 5.6, "high": 5.6, "low": 3.6, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -38.5246, "prev_day_close": 6.09999990463257}, {"option": "BROS261113C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 211.0, "iv": 0.7155, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0356, "vega": 0.0032, "theta": -0.0195, "rho": 0.0002, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261113P00040500", "bid": 3.7, "bid_size": 80.0, "ask": 5.6, "ask_size": 57.0, "iv": 0.9105, "open_interest": 3.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.037, "vega": 0.0027, "theta": -0.0189, "rho": -0.0018, "theo": 4.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.93, "last_trade_time": "2026-11-05T14:32:12", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BROS261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 362.0, "iv": 0.7128, "open_interest": 107.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0267, "vega": 0.0024, "theta": -0.0147, "rho": 0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:45:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BROS261113P00041000", "bid": 4.3, "bid_size": 80.0, "ask": 5.4, "ask_size": 57.0, "iv": 0.0, "open_interest": 27.0, "volume": 2.0, "delta": -0.9786, "gamma": 0.028, "vega": 0.0018, "theta": -0.014, "rho": -0.0013, "theo": 4.9861, "change": -2.55, "open": 5.47, "high": 5.47, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T12:12:44", "percent_change": -34.2282, "prev_day_close": 7.4500002861023}, {"option": "BROS261113C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 276.0, "iv": 1.1433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0201, "vega": 0.0019, "theta": -0.0112, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BROS261113P00041500", "bid": 4.7, "bid_size": 91.0, "ask": 6.6, "ask_size": 30.0, "iv": 1.0415, "open_interest": 15.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0208, "vega": 0.0014, "theta": -0.0107, "rho": -0.0011, "theo": 5.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-11-05T15:47:36", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BROS261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7276, "open_interest": 46.0, "volume": 2.0, "delta": 0.015, "gamma": 0.0151, "vega": 0.0014, "theta": -0.0085, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:47:24", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BROS261113P00042000", "bid": 5.5, "bid_size": 80.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 11.0, "volume": 2.0, "delta": -0.9913, "gamma": 0.0147, "vega": 0.0008, "theta": -0.0084, "rho": -0.0008, "theo": 5.9785, "change": -2.07, "open": 5.93, "high": 5.93, "low": 5.93, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-11-09T15:12:09", "percent_change": -25.875, "prev_day_close": 8.00000023841858}, {"option": "BROS261113C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 177.0, "iv": 0.8687, "open_interest": 1.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0115, "vega": 0.0011, "theta": -0.0065, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-27T15:56:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BROS261113P00042500", "bid": 5.6, "bid_size": 91.0, "ask": 8.1, "ask_size": 55.0, "iv": 1.4247, "open_interest": 11.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0101, "vega": 0.0006, "theta": -0.007, "rho": -0.0003, "theo": 6.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T15:12:23", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BROS261113C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 215.0, "iv": 0.82, "open_interest": 83.0, "volume": 2.0, "delta": 0.0084, "gamma": 0.0087, "vega": 0.0009, "theta": -0.005, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:50:07", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BROS261113P00043000", "bid": 6.3, "bid_size": 80.0, "ask": 7.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9969, "gamma": 0.0065, "vega": 0.0003, "theta": -0.0062, "rho": -0.0003, "theo": 6.9759, "change": -2.03, "open": 7.12, "high": 7.12, "low": 7.12, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-11-09T10:32:20", "percent_change": -22.1858, "prev_day_close": 9.15000009536743}, {"option": "BROS261113C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 135.0, "iv": 0.8648, "open_interest": 28.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0067, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-04T13:42:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BROS261113P00043500", "bid": 6.7, "bid_size": 80.0, "ask": 7.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.004, "vega": 0.0002, "theta": -0.0058, "rho": -0.0001, "theo": 7.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.53, "last_trade_time": "2026-11-06T10:16:37", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "BROS261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 208.0, "iv": 0.9088, "open_interest": 45.0, "volume": 1.0, "delta": 0.0049, "gamma": 0.0052, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0039, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:57:23", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261113P00044000", "bid": 7.3, "bid_size": 80.0, "ask": 8.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 8.0, "volume": 6.0, "delta": -0.999, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0056, "rho": -0.0001, "theo": 7.9752, "change": -2.0, "open": 8.05, "high": 8.05, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T13:22:26", "percent_change": -20.0, "prev_day_close": 10.0}, {"option": "BROS261113C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 464.0, "iv": 1.6493, "open_interest": 46.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.004, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:39:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BROS261113P00044500", "bid": 7.9, "bid_size": 80.0, "ask": 9.4, "ask_size": 46.0, "iv": 1.396, "open_interest": 0.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0054, "rho": 0.0, "theo": 8.4751, "change": -1.75, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:19:16", "percent_change": -16.2791, "prev_day_close": 10.75}, {"option": "BROS261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 366.0, "iv": 0.9942, "open_interest": 239.0, "volume": 2.0, "delta": 0.003, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:00:02", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261113P00045000", "bid": 8.3, "bid_size": 80.0, "ask": 9.8, "ask_size": 48.0, "iv": 1.2391, "open_interest": 0.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0007, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 8.975, "change": -1.58, "open": 9.22, "high": 9.22, "low": 9.22, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-09T10:47:21", "percent_change": -14.6296, "prev_day_close": 10.8000001907349}, {"option": "BROS261113C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 114.0, "iv": 1.5907, "open_interest": 20.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0025, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:29:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261113P00045500", "bid": 8.8, "bid_size": 80.0, "ask": 10.2, "ask_size": 48.0, "iv": 1.1108, "open_interest": 0.0, "volume": 3.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 9.475, "change": -2.11, "open": 9.93, "high": 9.98, "low": 9.64, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-11-09T10:47:21", "percent_change": -17.9574, "prev_day_close": 11.75}, {"option": "BROS261113C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 104.0, "iv": 1.3507, "open_interest": 43.0, "volume": 2.0, "delta": 0.0018, "gamma": 0.002, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": -0.055, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:22:23", "percent_change": -73.3333, "prev_day_close": 0.0750000029802322}, {"option": "BROS261113P00046000", "bid": 9.4, "bid_size": 80.0, "ask": 11.2, "ask_size": 47.0, "iv": 1.7919, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 9.975, "change": -2.14, "open": 10.41, "high": 10.41, "low": 10.41, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-11-09T10:22:41", "percent_change": -17.0518, "prev_day_close": 12.5500001907349}, {"option": "BROS261113C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1168, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0016, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T12:48:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BROS261113P00046500", "bid": 9.8, "bid_size": 80.0, "ask": 12.0, "ask_size": 42.0, "iv": 1.9798, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 10.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-11-06T13:15:36", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BROS261113C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1563, "open_interest": 73.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:25:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BROS261113P00047000", "bid": 10.6, "bid_size": 80.0, "ask": 11.9, "ask_size": 46.0, "iv": 1.8281, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 10.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T09:31:59", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BROS261113C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.3232, "open_interest": 82.0, "volume": 0.0, "delta": 0.001, "gamma": 0.001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-04T11:46:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261113P00047500", "bid": 11.0, "bid_size": 80.0, "ask": 12.3, "ask_size": 47.0, "iv": 1.7078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 11.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BROS261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 112.0, "iv": 1.5338, "open_interest": 56.0, "volume": 2.0, "delta": 0.0008, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:44:02", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BROS261113P00048000", "bid": 11.4, "bid_size": 80.0, "ask": 12.9, "ask_size": 47.0, "iv": 1.7565, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 11.975, "change": -1.78, "open": 12.67, "high": 12.67, "low": 12.32, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-11-09T13:53:50", "percent_change": -12.6241, "prev_day_close": 14.0999999046326}, {"option": "BROS261113C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 2.0958, "open_interest": 33.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T10:33:00", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BROS261113P00048500", "bid": 11.9, "bid_size": 80.0, "ask": 13.3, "ask_size": 49.0, "iv": 1.696, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 12.475, "change": -2.0, "open": 13.1, "high": 13.13, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T13:53:50", "percent_change": -13.5593, "prev_day_close": 14.75}, {"option": "BROS261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.6889, "open_interest": 56.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BROS261113P00049000", "bid": 12.4, "bid_size": 80.0, "ask": 13.7, "ask_size": 48.0, "iv": 1.6042, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 12.975, "change": -2.02, "open": 13.56, "high": 13.56, "low": 13.43, "tick": "down", "last_trade_price": 13.43, "last_trade_time": "2026-11-09T12:15:14", "percent_change": -13.0744, "prev_day_close": 15.4499998092651}, {"option": "BROS261113C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.3449, "open_interest": 31.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:47:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BROS261113P00049500", "bid": 12.8, "bid_size": 80.0, "ask": 14.3, "ask_size": 48.0, "iv": 1.6465, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 13.475, "change": -1.89, "open": 13.96, "high": 13.96, "low": 13.86, "tick": "down", "last_trade_price": 13.86, "last_trade_time": "2026-11-09T12:15:14", "percent_change": -12.0, "prev_day_close": 15.75}, {"option": "BROS261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 1.3809, "open_interest": 299.0, "volume": 3.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": -0.135, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:51:51", "percent_change": -77.1429, "prev_day_close": 0.174999997019768}, {"option": "BROS261113P00050000", "bid": 13.2, "bid_size": 80.0, "ask": 15.7, "ask_size": 45.0, "iv": 2.4229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 13.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-11-05T10:49:08", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BROS261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4515, "open_interest": 56.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:34:21", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BROS261113P00051000", "bid": 14.1, "bid_size": 87.0, "ask": 16.7, "ask_size": 47.0, "iv": 2.4556, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 14.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BROS261113C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 2.4374, "open_interest": 97.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:24:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BROS261113P00052000", "bid": 15.1, "bid_size": 84.0, "ask": 17.6, "ask_size": 13.0, "iv": 2.478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 15.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BROS261113C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5872, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T15:42:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BROS261113P00053000", "bid": 16.1, "bid_size": 89.0, "ask": 18.6, "ask_size": 20.0, "iv": 2.57, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 16.975, "change": 0.0, "open": 0.0, "high": 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": "BROS261113C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 407.0, "iv": 2.9059, "open_interest": 254.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:47:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BROS261113P00054000", "bid": 17.2, "bid_size": 80.0, "ask": 19.8, "ask_size": 19.0, "iv": 2.8776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 17.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BROS261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 127.0, "iv": 2.1724, "open_interest": 47.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.16, "last_trade_time": "2026-11-06T13:32:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261113P00055000", "bid": 18.1, "bid_size": 84.0, "ask": 20.7, "ask_size": 23.0, "iv": 2.8243, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 18.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BROS261113C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 2.7858, "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": 0.3, "last_trade_time": "2026-11-02T12:04:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BROS261113P00056000", "bid": 19.1, "bid_size": 90.0, "ask": 21.7, "ask_size": 19.0, "iv": 2.9101, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 19.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "BROS261113C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 2.8671, "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": 0.474999994039536}, {"option": "BROS261113P00057000", "bid": 20.2, "bid_size": 80.0, "ask": 22.6, "ask_size": 47.0, "iv": 2.9937, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 20.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.11, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BROS261113C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 106.0, "iv": 3.1086, "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": 0.474999994039536}, {"option": "BROS261113P00058000", "bid": 21.1, "bid_size": 85.0, "ask": 23.7, "ask_size": 13.0, "iv": 3.0752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 21.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "BROS261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 3.099, "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": 0.725000023841858}, {"option": "BROS261113P00060000", "bid": 23.2, "bid_size": 80.0, "ask": 25.7, "ask_size": 14.0, "iv": 3.3114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 23.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "BROS261120C00025000", "bid": 10.5, "bid_size": 110.0, "ask": 12.4, "ask_size": 66.0, "iv": 1.6612, "open_interest": 3.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0023, "vega": 0.0006, "theta": -0.001, "rho": 0.0029, "theo": 11.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T13:00:50", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BROS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 460.0, "iv": 1.3859, "open_interest": 21.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0021, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:57:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BROS261120C00027500", "bid": 7.1, "bid_size": 153.0, "ask": 9.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0077, "vega": 0.0021, "theta": -0.0053, "rho": 0.0057, "theo": 8.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.21, "last_trade_time": "2026-11-04T11:57:59", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BROS261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 671.0, "iv": 0.9344, "open_interest": 152.0, "volume": 2.0, "delta": -0.0132, "gamma": 0.0075, "vega": 0.0021, "theta": -0.0062, "rho": -0.0002, "theo": 0.0207, "change": 0.055, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:26:33", "percent_change": 73.3333, "prev_day_close": 0.0750000029802322}, {"option": "BROS261120C00028000", "bid": 6.7, "bid_size": 155.0, "ask": 8.6, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0097, "vega": 0.0027, "theta": -0.0068, "rho": 0.0064, "theo": 8.0623, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 314.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0095, "vega": 0.0027, "theta": -0.0076, "rho": -0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261120C00029000", "bid": 5.6, "bid_size": 146.0, "ask": 7.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0154, "vega": 0.0041, "theta": -0.0107, "rho": 0.0074, "theo": 7.0823, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 306.0, "iv": 1.0184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0152, "vega": 0.0041, "theta": -0.0114, "rho": -0.0004, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261120C00030000", "bid": 5.4, "bid_size": 134.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.8152, "open_interest": 28.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0238, "vega": 0.0061, "theta": -0.0161, "rho": 0.0084, "theo": 6.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-10-23T10:15:40", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BROS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 773.0, "iv": 0.7154, "open_interest": 186.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0237, "vega": 0.0061, "theta": -0.0167, "rho": -0.0006, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:53:59", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BROS261120C00030500", "bid": 4.6, "bid_size": 140.0, "ask": 6.5, "ask_size": 68.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0294, "vega": 0.0074, "theta": -0.0194, "rho": 0.0087, "theo": 5.6393, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261120P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 309.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0293, "vega": 0.0073, "theta": -0.02, "rho": -0.0007, "theo": 0.1014, "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": 0.0}, {"option": "BROS261120C00031000", "bid": 3.8, "bid_size": 155.0, "ask": 6.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0359, "vega": 0.0088, "theta": -0.0232, "rho": 0.009, "theo": 5.1697, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261120P00031000", "bid": 0.05, "bid_size": 277.0, "ask": 0.2, "ask_size": 196.0, "iv": 0.6131, "open_interest": 0.0, "volume": 1.0, "delta": -0.0737, "gamma": 0.0358, "vega": 0.0088, "theta": -0.0238, "rho": -0.0009, "theo": 0.1309, "change": 0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:36:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261120C00031500", "bid": 4.1, "bid_size": 142.0, "ask": 5.1, "ask_size": 48.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0435, "vega": 0.0104, "theta": -0.0274, "rho": 0.0092, "theo": 4.7083, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261120P00031500", "bid": 0.05, "bid_size": 344.0, "ask": 0.2, "ask_size": 79.0, "iv": 0.5622, "open_interest": 0.0, "volume": 2.0, "delta": -0.0926, "gamma": 0.0434, "vega": 0.0104, "theta": -0.0279, "rho": -0.0011, "theo": 0.1688, "change": 0.15, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:09:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261120C00032000", "bid": 4.0, "bid_size": 86.0, "ask": 5.3, "ask_size": 80.0, "iv": 0.859, "open_interest": 1.0, "volume": 1.0, "delta": 0.8831, "gamma": 0.052, "vega": 0.0122, "theta": -0.032, "rho": 0.0092, "theo": 4.2572, "change": 1.47, "open": 4.12, "high": 4.12, "low": 4.12, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T13:27:52", "percent_change": 55.4717, "prev_day_close": 2.64999997615814}, {"option": "BROS261120P00032000", "bid": 0.05, "bid_size": 462.0, "ask": 0.25, "ask_size": 71.0, "iv": 0.5364, "open_interest": 91.0, "volume": 10.0, "delta": -0.1156, "gamma": 0.052, "vega": 0.0122, "theta": -0.0324, "rho": -0.0014, "theo": 0.2169, "change": -0.5, "open": 0.37, "high": 0.39, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:34:30", "percent_change": -71.4286, "prev_day_close": 0.700000017881394}, {"option": "BROS261120C00032500", "bid": 3.3, "bid_size": 288.0, "ask": 4.3, "ask_size": 206.0, "iv": 0.571, "open_interest": 12.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0615, "vega": 0.0142, "theta": -0.0368, "rho": 0.0092, "theo": 3.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-05T10:06:26", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "BROS261120P00032500", "bid": 0.15, "bid_size": 438.0, "ask": 0.3, "ask_size": 54.0, "iv": 0.5458, "open_interest": 535.0, "volume": 3.0, "delta": -0.1431, "gamma": 0.0614, "vega": 0.0142, "theta": -0.0372, "rho": -0.0018, "theo": 0.2775, "change": -0.675, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:27:42", "percent_change": -72.973, "prev_day_close": 0.925000011920929}, {"option": "BROS261120C00033000", "bid": 2.2, "bid_size": 373.0, "ask": 4.2, "ask_size": 237.0, "iv": 0.4375, "open_interest": 24.0, "volume": 20.0, "delta": 0.8229, "gamma": 0.0716, "vega": 0.0162, "theta": -0.0418, "rho": 0.0091, "theo": 3.3953, "change": 0.525, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:31:47", "percent_change": 26.5823, "prev_day_close": 1.97499996423721}, {"option": "BROS261120P00033000", "bid": 0.1, "bid_size": 571.0, "ask": 0.4, "ask_size": 100.0, "iv": 0.506, "open_interest": 63.0, "volume": 8.0, "delta": -0.176, "gamma": 0.0717, "vega": 0.0162, "theta": -0.0422, "rho": -0.0021, "theo": 0.3539, "change": -0.725, "open": 0.59, "high": 0.59, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:32:13", "percent_change": -67.4419, "prev_day_close": 1.07500001788139}, {"option": "BROS261120C00033500", "bid": 1.9, "bid_size": 409.0, "ask": 3.8, "ask_size": 279.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0821, "vega": 0.0183, "theta": -0.0467, "rho": 0.0088, "theo": 2.99, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261120P00033500", "bid": 0.35, "bid_size": 232.0, "ask": 0.5, "ask_size": 105.0, "iv": 0.5513, "open_interest": 0.0, "volume": 2.0, "delta": -0.214, "gamma": 0.0822, "vega": 0.0183, "theta": -0.047, "rho": -0.0026, "theo": 0.448, "change": 0.41, "open": 0.47, "high": 0.47, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:55:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261120C00034000", "bid": 2.35, "bid_size": 292.0, "ask": 3.1, "ask_size": 286.0, "iv": 0.6131, "open_interest": 8.0, "volume": 3.0, "delta": 0.7415, "gamma": 0.0924, "vega": 0.0202, "theta": -0.0512, "rho": 0.0085, "theo": 2.6059, "change": 1.285, "open": 2.56, "high": 3.1, "low": 2.56, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T12:01:15", "percent_change": 90.1754, "prev_day_close": 1.42499995231628}, {"option": "BROS261120P00034000", "bid": 0.4, "bid_size": 508.0, "ask": 0.6, "ask_size": 80.0, "iv": 0.5233, "open_interest": 106.0, "volume": 6.0, "delta": -0.2574, "gamma": 0.0925, "vega": 0.0202, "theta": -0.0515, "rho": -0.003, "theo": 0.5632, "change": -0.975, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:59:52", "percent_change": -63.9344, "prev_day_close": 1.52499997615814}, {"option": "BROS261120C00034500", "bid": 2.15, "bid_size": 93.0, "ask": 2.55, "ask_size": 132.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.1019, "vega": 0.022, "theta": -0.0552, "rho": 0.008, "theo": 2.2461, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261120P00034500", "bid": 0.55, "bid_size": 313.0, "ask": 0.8, "ask_size": 147.0, "iv": 0.5341, "open_interest": 0.0, "volume": 1.0, "delta": -0.3061, "gamma": 0.1021, "vega": 0.022, "theta": -0.0554, "rho": -0.0037, "theo": 0.7027, "change": 0.61, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T14:52:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261120C00035000", "bid": 1.75, "bid_size": 382.0, "ask": 2.2, "ask_size": 189.0, "iv": 0.5657, "open_interest": 135.0, "volume": 4.0, "delta": 0.6397, "gamma": 0.1101, "vega": 0.0234, "theta": -0.0582, "rho": 0.0075, "theo": 1.9134, "change": 0.825, "open": 0.9, "high": 2.08, "low": 0.9, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:37:54", "percent_change": 84.6154, "prev_day_close": 0.975000023841858}, {"option": "BROS261120P00035000", "bid": 0.7, "bid_size": 433.0, "ask": 0.9, "ask_size": 34.0, "iv": 0.5097, "open_interest": 440.0, "volume": 143.0, "delta": -0.3595, "gamma": 0.1103, "vega": 0.0234, "theta": -0.0584, "rho": -0.0043, "theo": 0.8695, "change": -1.275, "open": 1.4, "high": 1.4, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -61.4458, "prev_day_close": 2.07500004768372}, {"option": "BROS261120C00035500", "bid": 1.05, "bid_size": 493.0, "ask": 1.9, "ask_size": 73.0, "iv": 0.4775, "open_interest": 0.0, "volume": 2.0, "delta": 0.5828, "gamma": 0.1163, "vega": 0.0244, "theta": -0.0602, "rho": 0.0069, "theo": 1.6104, "change": 1.57, "open": 0.8, "high": 1.57, "low": 0.8, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T12:01:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261120P00035500", "bid": 0.85, "bid_size": 260.0, "ask": 1.15, "ask_size": 83.0, "iv": 0.506, "open_interest": 0.0, "volume": 1.0, "delta": -0.4165, "gamma": 0.1164, "vega": 0.0244, "theta": -0.0604, "rho": -0.0048, "theo": 1.0659, "change": 1.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:59:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261120C00036000", "bid": 1.25, "bid_size": 210.0, "ask": 1.6, "ask_size": 219.0, "iv": 0.5622, "open_interest": 38.0, "volume": 34.0, "delta": 0.5235, "gamma": 0.1199, "vega": 0.0249, "theta": -0.0609, "rho": 0.0062, "theo": 1.3387, "change": 0.825, "open": 0.75, "high": 1.55, "low": 0.75, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:02:09", "percent_change": 122.222, "prev_day_close": 0.675000011920929}, {"option": "BROS261120P00036000", "bid": 1.05, "bid_size": 391.0, "ask": 1.35, "ask_size": 73.0, "iv": 0.49, "open_interest": 48.0, "volume": 1.0, "delta": -0.4758, "gamma": 0.1201, "vega": 0.0249, "theta": -0.061, "rho": -0.0054, "theo": 1.2938, "change": -1.55, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:59:29", "percent_change": -56.3636, "prev_day_close": 2.75}, {"option": "BROS261120C00036500", "bid": 0.75, "bid_size": 628.0, "ask": 1.3, "ask_size": 121.0, "iv": 0.4932, "open_interest": 2.0, "volume": 30.0, "delta": 0.4634, "gamma": 0.1206, "vega": 0.0249, "theta": -0.0602, "rho": 0.0055, "theo": 1.0994, "change": 0.7, "open": 0.9, "high": 1.25, "low": 0.9, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:46:39", "percent_change": 127.273, "prev_day_close": 0.549999982118607}, {"option": "BROS261120P00036500", "bid": 1.3, "bid_size": 174.0, "ask": 1.6, "ask_size": 36.0, "iv": 0.4813, "open_interest": 10.0, "volume": 5.0, "delta": -0.536, "gamma": 0.1208, "vega": 0.0249, "theta": -0.0603, "rho": -0.006, "theo": 1.554, "change": -1.3, "open": 2.5, "high": 2.5, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:51:48", "percent_change": -41.2698, "prev_day_close": 3.14999997615814}, {"option": "BROS261120C00037000", "bid": 0.8, "bid_size": 274.0, "ask": 1.1, "ask_size": 269.0, "iv": 0.5436, "open_interest": 33.0, "volume": 20.0, "delta": 0.4042, "gamma": 0.1184, "vega": 0.0242, "theta": -0.0583, "rho": 0.0048, "theo": 0.8923, "change": 0.535, "open": 1.2, "high": 1.2, "low": 0.8, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T15:24:37", "percent_change": 125.882, "prev_day_close": 0.424999997019768}, {"option": "BROS261120P00037000", "bid": 1.6, "bid_size": 134.0, "ask": 1.9, "ask_size": 36.0, "iv": 0.4798, "open_interest": 17.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.1186, "vega": 0.0242, "theta": -0.0583, "rho": -0.0065, "theo": 1.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-06T09:56:36", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BROS261120C00037500", "bid": 0.65, "bid_size": 129.0, "ask": 0.85, "ask_size": 216.0, "iv": 0.532, "open_interest": 633.0, "volume": 50.0, "delta": 0.3474, "gamma": 0.1134, "vega": 0.0231, "theta": -0.0552, "rho": 0.0042, "theo": 0.7161, "change": 0.425, "open": 0.4, "high": 1.15, "low": 0.4, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:48:08", "percent_change": 113.333, "prev_day_close": 0.375}, {"option": "BROS261120P00037500", "bid": 1.85, "bid_size": 219.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.4537, "open_interest": 267.0, "volume": 9.0, "delta": -0.6522, "gamma": 0.1137, "vega": 0.0231, "theta": -0.0551, "rho": -0.0071, "theo": 2.1699, "change": -1.65, "open": 2.5, "high": 2.58, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T12:23:00", "percent_change": -42.3077, "prev_day_close": 3.90000009536743}, {"option": "BROS261120C00038000", "bid": 0.35, "bid_size": 665.0, "ask": 0.7, "ask_size": 132.0, "iv": 0.4954, "open_interest": 13.0, "volume": 53.0, "delta": 0.2945, "gamma": 0.1061, "vega": 0.0216, "theta": -0.0511, "rho": 0.0036, "theo": 0.5689, "change": 0.32, "open": 0.59, "high": 0.68, "low": 0.45, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:49:02", "percent_change": 106.667, "prev_day_close": 0.299999997019768}, {"option": "BROS261120P00038000", "bid": 2.1, "bid_size": 368.0, "ask": 2.7, "ask_size": 146.0, "iv": 0.4577, "open_interest": 94.0, "volume": 6.0, "delta": -0.7053, "gamma": 0.1064, "vega": 0.0216, "theta": -0.051, "rho": -0.0074, "theo": 2.5224, "change": -1.62, "open": 3.31, "high": 3.31, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T10:37:38", "percent_change": -37.2414, "prev_day_close": 4.34999990463257}, {"option": "BROS261120C00038500", "bid": 0.4, "bid_size": 43.0, "ask": 0.55, "ask_size": 189.0, "iv": 0.5291, "open_interest": 2.0, "volume": 15.0, "delta": 0.2464, "gamma": 0.0972, "vega": 0.0198, "theta": -0.0464, "rho": 0.003, "theo": 0.448, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:16:36", "percent_change": 55.5555, "prev_day_close": 0.225000008940697}, {"option": "BROS261120P00038500", "bid": 2.45, "bid_size": 271.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.4052, "open_interest": 35.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0974, "vega": 0.0197, "theta": -0.0463, "rho": -0.0078, "theo": 2.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-06T09:40:50", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BROS261120C00039000", "bid": 0.3, "bid_size": 171.0, "ask": 0.45, "ask_size": 198.0, "iv": 0.5299, "open_interest": 86.0, "volume": 148.0, "delta": 0.2037, "gamma": 0.0871, "vega": 0.0178, "theta": -0.0414, "rho": 0.0025, "theo": 0.3501, "change": 0.15, "open": 0.3, "high": 0.45, "low": 0.21, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:10:28", "percent_change": 75.0, "prev_day_close": 0.200000002980232}, {"option": "BROS261120P00039000", "bid": 2.65, "bid_size": 342.0, "ask": 3.8, "ask_size": 156.0, "iv": 0.4696, "open_interest": 27.0, "volume": 9.0, "delta": -0.7963, "gamma": 0.0874, "vega": 0.0177, "theta": -0.0412, "rho": -0.008, "theo": 3.3033, "change": -1.05, "open": 3.29, "high": 4.15, "low": 3.29, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T09:58:17", "percent_change": -20.1923, "prev_day_close": 5.20000004768372}, {"option": "BROS261120C00039500", "bid": 0.2, "bid_size": 325.0, "ask": 0.35, "ask_size": 190.0, "iv": 0.5191, "open_interest": 5.0, "volume": 5.0, "delta": 0.1668, "gamma": 0.0767, "vega": 0.0157, "theta": -0.0364, "rho": 0.002, "theo": 0.2719, "change": 0.125, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:32:12", "percent_change": 100.0, "prev_day_close": 0.125000001862645}, {"option": "BROS261120P00039500", "bid": 3.1, "bid_size": 289.0, "ask": 4.2, "ask_size": 85.0, "iv": 0.4658, "open_interest": 12.0, "volume": 1.0, "delta": -0.8335, "gamma": 0.0771, "vega": 0.0156, "theta": -0.0361, "rho": -0.0081, "theo": 3.725, "change": -0.46, "open": 5.59, "high": 5.59, "low": 5.59, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -7.6033, "prev_day_close": 6.04999995231628}, {"option": "BROS261120C00040000", "bid": 0.15, "bid_size": 130.0, "ask": 0.25, "ask_size": 47.0, "iv": 0.5114, "open_interest": 1154.0, "volume": 193.0, "delta": 0.1353, "gamma": 0.0665, "vega": 0.0137, "theta": -0.0315, "rho": 0.0016, "theo": 0.2102, "change": 0.025, "open": 0.14, "high": 0.35, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:57:25", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "BROS261120P00040000", "bid": 3.4, "bid_size": 548.0, "ask": 4.3, "ask_size": 111.0, "iv": 0.0, "open_interest": 3096.0, "volume": 40.0, "delta": -0.8651, "gamma": 0.0669, "vega": 0.0136, "theta": -0.0312, "rho": -0.0081, "theo": 4.1632, "change": -2.35, "open": 4.9, "high": 4.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:46:12", "percent_change": -37.6, "prev_day_close": 6.25}, {"option": "BROS261120C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.5323, "open_interest": 3.0, "volume": 7.0, "delta": 0.1092, "gamma": 0.0569, "vega": 0.0118, "theta": -0.027, "rho": 0.0013, "theo": 0.1625, "change": 0.05, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:49:50", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "BROS261120P00040500", "bid": 4.0, "bid_size": 65.0, "ask": 5.8, "ask_size": 60.0, "iv": 0.718, "open_interest": 39.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0572, "vega": 0.0116, "theta": -0.0266, "rho": -0.008, "theo": 4.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-23T13:32:53", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "BROS261120C00041000", "bid": 0.05, "bid_size": 355.0, "ask": 0.65, "ask_size": 95.0, "iv": 0.4982, "open_interest": 45.0, "volume": 27.0, "delta": 0.0875, "gamma": 0.048, "vega": 0.01, "theta": -0.0228, "rho": 0.0011, "theo": 0.125, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:24:37", "percent_change": -33.3333, "prev_day_close": 0.150000005960464}, {"option": "BROS261120P00041000", "bid": 4.5, "bid_size": 65.0, "ask": 6.1, "ask_size": 52.0, "iv": 0.7011, "open_interest": 45.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0484, "vega": 0.0099, "theta": -0.0224, "rho": -0.008, "theo": 5.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-11-06T12:17:03", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BROS261120C00041500", "bid": 0.05, "bid_size": 276.0, "ask": 0.2, "ask_size": 364.0, "iv": 0.5614, "open_interest": 92.0, "volume": 1.0, "delta": 0.0697, "gamma": 0.0402, "vega": 0.0084, "theta": -0.0192, "rho": 0.0008, "theo": 0.096, "change": 0.045, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:24:37", "percent_change": 60.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261120P00041500", "bid": 4.8, "bid_size": 83.0, "ask": 6.6, "ask_size": 69.0, "iv": 0.6716, "open_interest": 52.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0406, "vega": 0.0083, "theta": -0.0188, "rho": -0.0075, "theo": 5.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T11:12:30", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "BROS261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4946, "open_interest": 103.0, "volume": 2.0, "delta": 0.0554, "gamma": 0.0333, "vega": 0.0071, "theta": -0.016, "rho": 0.0007, "theo": 0.0738, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:58:01", "percent_change": -44.0, "prev_day_close": 0.125}, {"option": "BROS261120P00042000", "bid": 5.4, "bid_size": 65.0, "ask": 7.5, "ask_size": 49.0, "iv": 0.8836, "open_interest": 38.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0339, "vega": 0.0068, "theta": -0.0156, "rho": -0.0071, "theo": 6.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.43, "last_trade_time": "2026-11-06T12:17:03", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BROS261120C00042500", "bid": 0.05, "bid_size": 7.0, "ask": 0.3, "ask_size": 449.0, "iv": 0.6841, "open_interest": 1097.0, "volume": 16.0, "delta": 0.0439, "gamma": 0.0274, "vega": 0.0059, "theta": -0.0132, "rho": 0.0005, "theo": 0.0566, "change": 0.015, "open": 0.07, "high": 0.09, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:40:48", "percent_change": 20.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261120P00042500", "bid": 5.9, "bid_size": 323.0, "ask": 6.9, "ask_size": 243.0, "iv": 0.0, "open_interest": 190.0, "volume": 87.0, "delta": -0.9575, "gamma": 0.028, "vega": 0.0056, "theta": -0.0128, "rho": -0.0068, "theo": 6.5105, "change": -2.12, "open": 6.53, "high": 6.53, "low": 6.53, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-11-09T14:03:44", "percent_change": -24.5087, "prev_day_close": 8.65000009536743}, {"option": "BROS261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 298.0, "iv": 0.5984, "open_interest": 84.0, "volume": 2.0, "delta": 0.0349, "gamma": 0.0225, "vega": 0.0049, "theta": -0.0109, "rho": 0.0004, "theo": 0.0438, "change": 0.29, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 580.0, "prev_day_close": 0.0500000007450581}, {"option": "BROS261120P00043000", "bid": 6.6, "bid_size": 65.0, "ask": 8.3, "ask_size": 55.0, "iv": 0.9683, "open_interest": 22.0, "volume": 1.0, "delta": -0.9669, "gamma": 0.0231, "vega": 0.0046, "theta": -0.0105, "rho": -0.0063, "theo": 6.9979, "change": -1.7, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T15:47:49", "percent_change": -18.5792, "prev_day_close": 9.14999961853027}, {"option": "BROS261120C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 302.0, "iv": 0.6661, "open_interest": 17.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0184, "vega": 0.004, "theta": -0.009, "rho": 0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-03T15:45:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BROS261120P00043500", "bid": 6.8, "bid_size": 65.0, "ask": 9.2, "ask_size": 26.0, "iv": 1.0412, "open_interest": 2.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.019, "vega": 0.0037, "theta": -0.0085, "rho": -0.0055, "theo": 7.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T10:13:06", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BROS261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 321.0, "iv": 0.6594, "open_interest": 38.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.015, "vega": 0.0033, "theta": -0.0074, "rho": 0.0003, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T11:00:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261120P00044000", "bid": 7.2, "bid_size": 69.0, "ask": 9.7, "ask_size": 39.0, "iv": 1.0489, "open_interest": 2.0, "volume": 1.0, "delta": -0.9802, "gamma": 0.0156, "vega": 0.003, "theta": -0.0069, "rho": -0.0053, "theo": 7.9813, "change": -1.75, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-09T09:50:35", "percent_change": -17.1569, "prev_day_close": 10.1999998092651}, {"option": "BROS261120C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 361.0, "iv": 0.8715, "open_interest": 33.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0122, "vega": 0.0027, "theta": -0.006, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:11:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261120P00044500", "bid": 7.9, "bid_size": 61.0, "ask": 9.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 5.0, "volume": 4.0, "delta": -0.985, "gamma": 0.0129, "vega": 0.0023, "theta": -0.0055, "rho": -0.0044, "theo": 8.4761, "change": -2.3, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T10:54:39", "percent_change": -21.8009, "prev_day_close": 10.5500001907349}, {"option": "BROS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.601, "open_interest": 1160.0, "volume": 37.0, "delta": 0.0138, "gamma": 0.0099, "vega": 0.0022, "theta": -0.005, "rho": 0.0002, "theo": 0.0159, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:42:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261120P00045000", "bid": 8.4, "bid_size": 346.0, "ask": 9.9, "ask_size": 353.0, "iv": 0.8804, "open_interest": 204.0, "volume": 8.0, "delta": -0.9887, "gamma": 0.0107, "vega": 0.0018, "theta": -0.0043, "rho": -0.0038, "theo": 8.9722, "change": -2.45, "open": 9.63, "high": 9.63, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -22.1719, "prev_day_close": 11.0499997138977}, {"option": "BROS261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 386.0, "iv": 0.7743, "open_interest": 50.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0066, "vega": 0.0015, "theta": -0.0034, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:16:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261120P00046000", "bid": 9.2, "bid_size": 74.0, "ask": 11.7, "ask_size": 42.0, "iv": 1.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0075, "vega": 0.0011, "theta": -0.0024, "rho": -0.002, "theo": 9.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T12:03:49", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "BROS261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 373.0, "iv": 0.7745, "open_interest": 74.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0043, "vega": 0.001, "theta": -0.0023, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:32:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BROS261120P00047000", "bid": 10.2, "bid_size": 74.0, "ask": 12.7, "ask_size": 45.0, "iv": 1.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0044, "vega": 0.0005, "theta": -0.0013, "rho": -0.0015, "theo": 10.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T11:21:08", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BROS261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.7224, "open_interest": 1428.0, "volume": 58.0, "delta": 0.0046, "gamma": 0.0035, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0049, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261120P00047500", "bid": 10.9, "bid_size": 65.0, "ask": 13.2, "ask_size": 40.0, "iv": 1.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0011, "rho": -0.0004, "theo": 11.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-11-05T15:13:10", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "BROS261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 442.0, "iv": 0.8811, "open_interest": 82.0, "volume": 1.0, "delta": 0.0037, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0039, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:23:37", "percent_change": -46.6667, "prev_day_close": 0.0750000029802322}, {"option": "BROS261120P00048000", "bid": 11.2, "bid_size": 75.0, "ask": 13.7, "ask_size": 48.0, "iv": 1.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0009, "rho": -0.0004, "theo": 11.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BROS261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 474.0, "iv": 1.0909, "open_interest": 42.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.002, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:35:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BROS261120P00049000", "bid": 12.2, "bid_size": 72.0, "ask": 14.7, "ask_size": 46.0, "iv": 1.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BROS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 0.8346, "open_interest": 1832.0, "volume": 44.0, "delta": 0.0016, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:50:31", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261120P00050000", "bid": 13.4, "bid_size": 65.0, "ask": 14.6, "ask_size": 40.0, "iv": 0.9187, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-11-05T15:53:20", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BROS261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8772, "open_interest": 221.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:20:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BROS261120P00051000", "bid": 14.2, "bid_size": 74.0, "ask": 16.7, "ask_size": 44.0, "iv": 1.5294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 14.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BROS261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.9391, "open_interest": 8.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:24:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261120P00052500", "bid": 15.6, "bid_size": 79.0, "ask": 18.2, "ask_size": 37.0, "iv": 1.576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BROS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 1.037, "open_interest": 1124.0, "volume": 60.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:31:08", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261120P00055000", "bid": 18.2, "bid_size": 74.0, "ask": 20.7, "ask_size": 49.0, "iv": 1.7578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 18.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-11-06T15:47:03", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "BROS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 729.0, "iv": 1.7245, "open_interest": 180.0, "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": 0.2, "last_trade_time": "2026-11-04T15:39:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BROS261120P00060000", "bid": 23.1, "bid_size": 79.0, "ask": 25.7, "ask_size": 41.0, "iv": 1.9631, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 23.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "BROS261127C00024000", "bid": 10.6, "bid_size": 131.0, "ask": 13.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0029, "vega": 0.0014, "theta": -0.001, "rho": 0.013, "theo": 12.069, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 181.0, "iv": 1.8999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0028, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127C00025000", "bid": 9.6, "bid_size": 132.0, "ask": 12.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0044, "vega": 0.0021, "theta": -0.0023, "rho": 0.0135, "theo": 11.0782, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 189.0, "iv": 1.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0044, "vega": 0.0021, "theta": -0.0039, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261127C00026000", "bid": 8.6, "bid_size": 133.0, "ask": 11.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0066, "vega": 0.003, "theta": -0.0041, "rho": 0.0139, "theo": 10.0912, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 197.0, "iv": 1.6269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0066, "vega": 0.003, "theta": -0.0055, "rho": -0.0003, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261127C00027000", "bid": 7.6, "bid_size": 135.0, "ask": 10.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0098, "vega": 0.0043, "theta": -0.0063, "rho": 0.0143, "theo": 9.1097, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 209.0, "iv": 1.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0098, "vega": 0.0043, "theta": -0.0076, "rho": -0.0004, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127C00028000", "bid": 6.6, "bid_size": 137.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0144, "vega": 0.006, "theta": -0.0092, "rho": 0.0146, "theo": 8.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-12T14:54:50", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BROS261127P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.9553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0144, "vega": 0.006, "theta": -0.0104, "rho": -0.0006, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 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": "BROS261127C00029000", "bid": 5.7, "bid_size": 132.0, "ask": 8.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0206, "vega": 0.0083, "theta": -0.0129, "rho": 0.0148, "theo": 7.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "BROS261127P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0207, "vega": 0.0083, "theta": -0.014, "rho": -0.001, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 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": "BROS261127C00030000", "bid": 4.9, "bid_size": 123.0, "ask": 7.5, "ask_size": 49.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.029, "vega": 0.0112, "theta": -0.0175, "rho": 0.0149, "theo": 6.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BROS261127P00030000", "bid": 0.05, "bid_size": 264.0, "ask": 0.25, "ask_size": 71.0, "iv": 0.5882, "open_interest": 15.0, "volume": 2.0, "delta": -0.074, "gamma": 0.0291, "vega": 0.0112, "theta": -0.0184, "rho": -0.0014, "theo": 0.1639, "change": -0.27, "open": 0.22, "high": 0.22, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:44:38", "percent_change": -60.0, "prev_day_close": 0.450000002980232}, {"option": "BROS261127C00030500", "bid": 4.7, "bid_size": 66.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.034, "vega": 0.0129, "theta": -0.02, "rho": 0.0148, "theo": 5.7738, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00030500", "bid": 0.05, "bid_size": 335.0, "ask": 1.0, "ask_size": 201.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0341, "vega": 0.0129, "theta": -0.0209, "rho": -0.0017, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127C00031000", "bid": 4.3, "bid_size": 64.0, "ask": 6.3, "ask_size": 49.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0397, "vega": 0.0148, "theta": -0.0228, "rho": 0.0147, "theo": 5.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BROS261127P00031000", "bid": 0.05, "bid_size": 369.0, "ask": 0.4, "ask_size": 257.0, "iv": 0.5636, "open_interest": 3.0, "volume": 28.0, "delta": -0.1072, "gamma": 0.0398, "vega": 0.0148, "theta": -0.0235, "rho": -0.002, "theo": 0.2476, "change": -0.345, "open": 0.28, "high": 0.37, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T11:22:06", "percent_change": -55.2, "prev_day_close": 0.625}, {"option": "BROS261127C00031500", "bid": 3.9, "bid_size": 165.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0458, "vega": 0.0168, "theta": -0.0256, "rho": 0.0145, "theo": 4.8775, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00031500", "bid": 0.15, "bid_size": 194.0, "ask": 0.45, "ask_size": 84.0, "iv": 0.5672, "open_interest": 0.0, "volume": 2.0, "delta": -0.1282, "gamma": 0.046, "vega": 0.0168, "theta": -0.0264, "rho": -0.0024, "theo": 0.3032, "change": 0.33, "open": 0.4, "high": 0.4, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T12:43:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261127C00032000", "bid": 3.0, "bid_size": 241.0, "ask": 5.6, "ask_size": 59.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0525, "vega": 0.0188, "theta": -0.0286, "rho": 0.0143, "theo": 4.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BROS261127P00032000", "bid": 0.25, "bid_size": 145.0, "ask": 0.5, "ask_size": 82.0, "iv": 0.5619, "open_interest": 8.0, "volume": 1.0, "delta": -0.1524, "gamma": 0.0526, "vega": 0.0189, "theta": -0.0292, "rho": -0.0028, "theo": 0.3703, "change": -0.605, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:05:17", "percent_change": -65.4054, "prev_day_close": 0.924999982118606}, {"option": "BROS261127C00032500", "bid": 2.95, "bid_size": 213.0, "ask": 4.9, "ask_size": 97.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0594, "vega": 0.021, "theta": -0.0316, "rho": 0.014, "theo": 4.027, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00032500", "bid": 0.3, "bid_size": 165.0, "ask": 0.6, "ask_size": 88.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0596, "vega": 0.021, "theta": -0.0322, "rho": -0.0034, "theo": 0.4506, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127C00033000", "bid": 2.75, "bid_size": 307.0, "ask": 4.7, "ask_size": 143.0, "iv": 0.5847, "open_interest": 1.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0666, "vega": 0.0231, "theta": -0.0345, "rho": 0.0136, "theo": 3.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-05T13:28:41", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "BROS261127P00033000", "bid": 0.4, "bid_size": 196.0, "ask": 0.65, "ask_size": 74.0, "iv": 0.5322, "open_interest": 13.0, "volume": 2.0, "delta": -0.2118, "gamma": 0.0668, "vega": 0.0231, "theta": -0.035, "rho": -0.0039, "theo": 0.5464, "change": -0.675, "open": 0.47, "high": 0.6, "low": 0.47, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:59:37", "percent_change": -52.9412, "prev_day_close": 1.27499997615814}, {"option": "BROS261127C00033500", "bid": 2.25, "bid_size": 344.0, "ask": 4.2, "ask_size": 144.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0737, "vega": 0.0252, "theta": -0.0372, "rho": 0.0131, "theo": 3.238, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00033500", "bid": 0.45, "bid_size": 187.0, "ask": 2.5, "ask_size": 190.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.247, "gamma": 0.074, "vega": 0.0253, "theta": -0.0377, "rho": -0.0045, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127C00034000", "bid": 1.85, "bid_size": 427.0, "ask": 4.5, "ask_size": 337.0, "iv": 0.6357, "open_interest": 77.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0805, "vega": 0.0271, "theta": -0.0397, "rho": 0.0125, "theo": 2.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T14:49:51", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "BROS261127P00034000", "bid": 0.65, "bid_size": 53.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4916, "open_interest": 60.0, "volume": 1.0, "delta": -0.2859, "gamma": 0.0808, "vega": 0.0271, "theta": -0.0401, "rho": -0.0053, "theo": 0.7928, "change": -0.475, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:39:19", "percent_change": -27.5362, "prev_day_close": 1.72500002384186}, {"option": "BROS261127C00034500", "bid": 2.25, "bid_size": 118.0, "ask": 2.95, "ask_size": 131.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.6717, "gamma": 0.0867, "vega": 0.0288, "theta": -0.0418, "rho": 0.0119, "theo": 2.5275, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00034500", "bid": 0.75, "bid_size": 132.0, "ask": 1.05, "ask_size": 102.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.087, "vega": 0.0288, "theta": -0.0422, "rho": -0.006, "theo": 0.9478, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127C00035000", "bid": 1.8, "bid_size": 311.0, "ask": 2.5, "ask_size": 138.0, "iv": 0.4945, "open_interest": 22.0, "volume": 7.0, "delta": 0.6267, "gamma": 0.0919, "vega": 0.0302, "theta": -0.0434, "rho": 0.0112, "theo": 2.2068, "change": 1.08, "open": 2.5, "high": 2.5, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T14:55:46", "percent_change": 86.4, "prev_day_close": 1.25}, {"option": "BROS261127P00035000", "bid": 0.9, "bid_size": 138.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.4797, "open_interest": 39.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0923, "vega": 0.0302, "theta": -0.0437, "rho": -0.0066, "theo": 1.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T15:12:42", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BROS261127C00035500", "bid": 1.1, "bid_size": 399.0, "ask": 2.15, "ask_size": 69.0, "iv": 0.416, "open_interest": 0.0, "volume": 1.0, "delta": 0.5794, "gamma": 0.0959, "vega": 0.0312, "theta": -0.0444, "rho": 0.0104, "theo": 1.9112, "change": 2.01, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T11:12:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261127P00035500", "bid": 1.1, "bid_size": 114.0, "ask": 1.9, "ask_size": 114.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0964, "vega": 0.0312, "theta": -0.0447, "rho": -0.0075, "theo": 1.3302, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127C00036000", "bid": 1.5, "bid_size": 25.0, "ask": 1.9, "ask_size": 120.0, "iv": 0.5217, "open_interest": 4.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0985, "vega": 0.0317, "theta": -0.0449, "rho": 0.0096, "theo": 1.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:10:47", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BROS261127P00036000", "bid": 1.3, "bid_size": 85.0, "ask": 2.2, "ask_size": 379.0, "iv": 0.5631, "open_interest": 34.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.099, "vega": 0.0317, "theta": -0.0451, "rho": -0.0083, "theo": 1.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T12:03:47", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BROS261127C00036500", "bid": 1.15, "bid_size": 214.0, "ask": 2.4, "ask_size": 116.0, "iv": 0.6177, "open_interest": 0.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0994, "vega": 0.0318, "theta": -0.0446, "rho": 0.0087, "theo": 1.3995, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00036500", "bid": 1.55, "bid_size": 110.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0999, "vega": 0.0318, "theta": -0.0448, "rho": -0.009, "theo": 1.818, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127C00037000", "bid": 1.05, "bid_size": 121.0, "ask": 1.6, "ask_size": 262.0, "iv": 0.5415, "open_interest": 82.0, "volume": 1.0, "delta": 0.432, "gamma": 0.0987, "vega": 0.0314, "theta": -0.0438, "rho": 0.0079, "theo": 1.1839, "change": 0.65, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:42:15", "percent_change": 100.0, "prev_day_close": 0.650000005960464}, {"option": "BROS261127P00037000", "bid": 1.8, "bid_size": 161.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.4558, "open_interest": 45.0, "volume": 1.0, "delta": -0.5691, "gamma": 0.0993, "vega": 0.0313, "theta": -0.0439, "rho": -0.0097, "theo": 2.102, "change": -1.68, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T15:32:25", "percent_change": -45.4054, "prev_day_close": 3.70000004768372}, {"option": "BROS261127C00037500", "bid": 0.1, "bid_size": 641.0, "ask": 1.5, "ask_size": 97.0, "iv": 0.4298, "open_interest": 0.0, "volume": 5.0, "delta": 0.3843, "gamma": 0.0964, "vega": 0.0305, "theta": -0.0423, "rho": 0.007, "theo": 0.9944, "change": 1.1, "open": 1.55, "high": 1.55, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261127P00037500", "bid": 2.1, "bid_size": 140.0, "ask": 2.5, "ask_size": 59.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.097, "vega": 0.0304, "theta": -0.0424, "rho": -0.0103, "theo": 2.4127, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127C00038000", "bid": 0.45, "bid_size": 690.0, "ask": 1.45, "ask_size": 376.0, "iv": 0.5335, "open_interest": 35.0, "volume": 35.0, "delta": 0.3387, "gamma": 0.0926, "vega": 0.0292, "theta": -0.0403, "rho": 0.0062, "theo": 0.83, "change": 0.5, "open": 0.85, "high": 1.0, "low": 0.75, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:44:43", "percent_change": 111.111, "prev_day_close": 0.450000002980232}, {"option": "BROS261127P00038000", "bid": 2.3, "bid_size": 230.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.4231, "open_interest": 49.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0932, "vega": 0.0291, "theta": -0.0403, "rho": -0.0109, "theo": 2.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-06T15:23:03", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BROS261127C00038500", "bid": 0.45, "bid_size": 265.0, "ask": 1.45, "ask_size": 151.0, "iv": 0.5843, "open_interest": 0.0, "volume": 2.0, "delta": 0.296, "gamma": 0.0876, "vega": 0.0276, "theta": -0.038, "rho": 0.0054, "theo": 0.6887, "change": 0.65, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:01:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261127P00038500", "bid": 2.75, "bid_size": 133.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0883, "vega": 0.0274, "theta": -0.0379, "rho": -0.0111, "theo": 3.1073, "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": 0.0}, {"option": "BROS261127C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 110.0, "iv": 0.5229, "open_interest": 3.0, "volume": 3.0, "delta": 0.2565, "gamma": 0.0816, "vega": 0.0258, "theta": -0.0353, "rho": 0.0047, "theo": 0.5687, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "BROS261127P00039000", "bid": 3.0, "bid_size": 178.0, "ask": 4.3, "ask_size": 140.0, "iv": 0.5536, "open_interest": 25.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0824, "vega": 0.0256, "theta": -0.0352, "rho": -0.0116, "theo": 3.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-11-06T14:24:19", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BROS261127C00039500", "bid": 0.35, "bid_size": 148.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0751, "vega": 0.0237, "theta": -0.0324, "rho": 0.0041, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261127P00039500", "bid": 3.2, "bid_size": 279.0, "ask": 5.1, "ask_size": 153.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0759, "vega": 0.0235, "theta": -0.0323, "rho": -0.0118, "theo": 3.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261127C00040000", "bid": 0.25, "bid_size": 270.0, "ask": 0.55, "ask_size": 256.0, "iv": 0.5009, "open_interest": 25.0, "volume": 40.0, "delta": 0.1889, "gamma": 0.0683, "vega": 0.0216, "theta": -0.0296, "rho": 0.0035, "theo": 0.3836, "change": 0.225, "open": 0.3, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:38:44", "percent_change": 128.571, "prev_day_close": 0.175000000745058}, {"option": "BROS261127P00040000", "bid": 3.7, "bid_size": 256.0, "ask": 5.6, "ask_size": 215.0, "iv": 0.6402, "open_interest": 94.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0692, "vega": 0.0213, "theta": -0.0293, "rho": -0.0119, "theo": 4.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-11-06T11:05:05", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BROS261127C00041000", "bid": 0.15, "bid_size": 109.0, "ask": 0.3, "ask_size": 71.0, "iv": 0.4784, "open_interest": 14.0, "volume": 32.0, "delta": 0.1362, "gamma": 0.0547, "vega": 0.0175, "theta": -0.0239, "rho": 0.0025, "theo": 0.2564, "change": 0.0, "open": 0.15, "high": 0.5, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:34:21", "percent_change": 2.23517e-06, "prev_day_close": 0.249999994412065}, {"option": "BROS261127P00041000", "bid": 4.6, "bid_size": 178.0, "ask": 5.6, "ask_size": 113.0, "iv": 0.4463, "open_interest": 26.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0557, "vega": 0.0169, "theta": -0.0236, "rho": -0.0115, "theo": 5.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:01:21", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BROS261127C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 198.0, "iv": 0.4867, "open_interest": 17.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0425, "vega": 0.0138, "theta": -0.0188, "rho": 0.0018, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-04T15:34:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BROS261127P00042000", "bid": 5.5, "bid_size": 64.0, "ask": 7.1, "ask_size": 64.0, "iv": 0.6307, "open_interest": 10.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0436, "vega": 0.0131, "theta": -0.0184, "rho": -0.0109, "theo": 6.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T11:21:48", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BROS261127C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 263.0, "iv": 0.4955, "open_interest": 40.0, "volume": 1.0, "delta": 0.0683, "gamma": 0.0322, "vega": 0.0106, "theta": -0.0145, "rho": 0.0013, "theo": 0.1141, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:50:07", "percent_change": -12.0, "prev_day_close": 0.125}, {"option": "BROS261127P00043000", "bid": 6.4, "bid_size": 82.0, "ask": 8.1, "ask_size": 76.0, "iv": 0.6656, "open_interest": 99.0, "volume": 1.0, "delta": -0.9372, "gamma": 0.0335, "vega": 0.0097, "theta": -0.0141, "rho": -0.0098, "theo": 7.0418, "change": -1.7, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:47:49", "percent_change": -18.4783, "prev_day_close": 9.19999980926514}, {"option": "BROS261127C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 239.0, "iv": 0.5452, "open_interest": 36.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.024, "vega": 0.0081, "theta": -0.0111, "rho": 0.0009, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:11:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261127P00044000", "bid": 7.2, "bid_size": 74.0, "ask": 9.2, "ask_size": 50.0, "iv": 0.6927, "open_interest": 3.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0254, "vega": 0.0069, "theta": -0.0106, "rho": -0.0081, "theo": 8.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T10:55:36", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BROS261127C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 281.0, "iv": 0.5929, "open_interest": 31.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0178, "vega": 0.0061, "theta": -0.0084, "rho": 0.0006, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:25:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BROS261127P00045000", "bid": 8.5, "bid_size": 64.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.5518, "open_interest": 18.0, "volume": 2.0, "delta": -0.9734, "gamma": 0.0194, "vega": 0.0048, "theta": -0.0079, "rho": -0.0065, "theo": 8.9867, "change": -1.89, "open": 9.63, "high": 9.63, "low": 9.11, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-11-09T15:57:13", "percent_change": -17.1818, "prev_day_close": 11.0}, {"option": "BROS261127C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 325.0, "iv": 0.7587, "open_interest": 63.0, "volume": 2.0, "delta": 0.024, "gamma": 0.0131, "vega": 0.0046, "theta": -0.0064, "rho": 0.0004, "theo": 0.0356, "change": -0.03, "open": 0.54, "high": 0.54, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:36:03", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "BROS261127P00046000", "bid": 9.2, "bid_size": 68.0, "ask": 11.1, "ask_size": 35.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.015, "vega": 0.0032, "theta": -0.0056, "rho": -0.0049, "theo": 9.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T14:52:49", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BROS261127C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 296.0, "iv": 0.7128, "open_interest": 31.0, "volume": 1.0, "delta": 0.0171, "gamma": 0.0096, "vega": 0.0034, "theta": -0.0048, "rho": 0.0003, "theo": 0.0247, "change": 0.175, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:50:55", "percent_change": 233.333, "prev_day_close": 0.0750000029802322}, {"option": "BROS261127P00047000", "bid": 10.2, "bid_size": 73.0, "ask": 12.7, "ask_size": 43.0, "iv": 1.0134, "open_interest": 10.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0108, "vega": 0.0018, "theta": -0.0039, "rho": -0.0036, "theo": 10.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T09:32:34", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BROS261127C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 292.0, "iv": 0.6896, "open_interest": 43.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0071, "vega": 0.0026, "theta": -0.0036, "rho": 0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:37:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261127P00048000", "bid": 11.2, "bid_size": 71.0, "ask": 13.7, "ask_size": 41.0, "iv": 1.0675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.006, "vega": 0.0005, "theta": -0.0033, "rho": -0.001, "theo": 11.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T15:25:02", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "BROS261127C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 250.0, "iv": 0.8278, "open_interest": 18.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0053, "vega": 0.002, "theta": -0.0028, "rho": 0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:39:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BROS261127P00049000", "bid": 12.2, "bid_size": 73.0, "ask": 14.7, "ask_size": 39.0, "iv": 1.1197, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0024, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 12.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "BROS261127C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6533, "open_interest": 92.0, "volume": 3.0, "delta": 0.0065, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0021, "rho": 0.0001, "theo": 0.0088, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:37:42", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "BROS261127P00050000", "bid": 13.2, "bid_size": 73.0, "ask": 15.7, "ask_size": 43.0, "iv": 1.1702, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 13.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-11-06T10:48:19", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "BROS261127C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 343.0, "iv": 1.0722, "open_interest": 93.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0029, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T13:28:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BROS261127P00051000", "bid": 14.2, "bid_size": 73.0, "ask": 16.7, "ask_size": 40.0, "iv": 1.2192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 14.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "BROS261127C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 1.1538, "open_interest": 93.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0022, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:33:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BROS261127P00052000", "bid": 15.2, "bid_size": 71.0, "ask": 17.7, "ask_size": 15.0, "iv": 1.2666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 15.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-02T10:17:26", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "BROS261127C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 1.1969, "open_interest": 11.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0017, "vega": 0.0007, "theta": -0.001, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:42:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261127P00053000", "bid": 16.2, "bid_size": 73.0, "ask": 18.7, "ask_size": 17.0, "iv": 1.3126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 16.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "BROS261127C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 1.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "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": 0.975000023841858}, {"option": "BROS261127P00054000", "bid": 17.2, "bid_size": 74.0, "ask": 19.7, "ask_size": 20.0, "iv": 1.3573, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 17.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "BROS261127C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.9903, "open_interest": 34.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:30:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261127P00055000", "bid": 18.2, "bid_size": 73.0, "ask": 20.7, "ask_size": 18.0, "iv": 1.4007, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 18.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "BROS261204C00024000", "bid": 10.6, "bid_size": 95.0, "ask": 14.3, "ask_size": 13.0, "iv": 1.1629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0037, "vega": 0.0023, "theta": -0.001, "rho": 0.0174, "theo": 12.1025, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 355.0, "iv": 1.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0037, "vega": 0.0023, "theta": -0.0029, "rho": -0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261204C00025000", "bid": 9.6, "bid_size": 131.0, "ask": 13.3, "ask_size": 55.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0055, "vega": 0.0033, "theta": -0.0023, "rho": 0.018, "theo": 11.116, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 208.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0055, "vega": 0.0033, "theta": -0.004, "rho": -0.0004, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261204C00026000", "bid": 8.9, "bid_size": 114.0, "ask": 11.7, "ask_size": 52.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.008, "vega": 0.0046, "theta": -0.004, "rho": 0.0186, "theo": 10.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 286.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.008, "vega": 0.0046, "theta": -0.0056, "rho": -0.0005, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261204C00027000", "bid": 7.7, "bid_size": 128.0, "ask": 10.5, "ask_size": 56.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0116, "vega": 0.0064, "theta": -0.0061, "rho": 0.0191, "theo": 9.1609, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261204P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 221.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0116, "vega": 0.0064, "theta": -0.0075, "rho": -0.0008, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261204C00028000", "bid": 7.1, "bid_size": 108.0, "ask": 9.3, "ask_size": 51.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0164, "vega": 0.0087, "theta": -0.0087, "rho": 0.0194, "theo": 8.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BROS261204P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 61.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0164, "vega": 0.0087, "theta": -0.01, "rho": -0.0011, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BROS261204C00029000", "bid": 6.2, "bid_size": 103.0, "ask": 8.3, "ask_size": 55.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0227, "vega": 0.0117, "theta": -0.0119, "rho": 0.0196, "theo": 7.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BROS261204P00029000", "bid": 0.05, "bid_size": 311.0, "ask": 0.4, "ask_size": 283.0, "iv": 0.6294, "open_interest": 10.0, "volume": 5.0, "delta": -0.0627, "gamma": 0.0228, "vega": 0.0117, "theta": -0.013, "rho": -0.0016, "theo": 0.1523, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:47:20", "percent_change": -37.5, "prev_day_close": 0.400000005960464}, {"option": "BROS261204C00030000", "bid": 5.4, "bid_size": 62.0, "ask": 7.3, "ask_size": 51.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0307, "vega": 0.0153, "theta": -0.0156, "rho": 0.0196, "theo": 6.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BROS261204P00030000", "bid": 0.15, "bid_size": 20.0, "ask": 1.3, "ask_size": 229.0, "iv": 0.8082, "open_interest": 7.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0308, "vega": 0.0153, "theta": -0.0166, "rho": -0.0023, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:15:30", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BROS261204C00031000", "bid": 4.6, "bid_size": 176.0, "ask": 6.1, "ask_size": 93.0, "iv": 0.4903, "open_interest": 2.0, "volume": 2.0, "delta": 0.875, "gamma": 0.0403, "vega": 0.0194, "theta": -0.0198, "rho": 0.0193, "theo": 5.4344, "change": 1.3, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T09:53:18", "percent_change": 34.2105, "prev_day_close": 3.79999995231628}, {"option": "BROS261204P00031000", "bid": 0.1, "bid_size": 401.0, "ask": 0.55, "ask_size": 169.0, "iv": 0.5346, "open_interest": 2.0, "volume": 1.0, "delta": -0.1248, "gamma": 0.0405, "vega": 0.0195, "theta": -0.0206, "rho": -0.0032, "theo": 0.3292, "change": -0.4, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:30:33", "percent_change": -50.0, "prev_day_close": 0.799999982118606}, {"option": "BROS261204C00032000", "bid": 3.2, "bid_size": 305.0, "ask": 5.7, "ask_size": 92.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0513, "vega": 0.024, "theta": -0.0242, "rho": 0.0187, "theo": 4.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BROS261204P00032000", "bid": 0.1, "bid_size": 513.0, "ask": 0.7, "ask_size": 89.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0516, "vega": 0.024, "theta": -0.0249, "rho": -0.0044, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 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": "BROS261204C00033000", "bid": 2.7, "bid_size": 338.0, "ask": 4.3, "ask_size": 152.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0629, "vega": 0.0286, "theta": -0.0284, "rho": 0.0177, "theo": 3.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BROS261204P00033000", "bid": 0.35, "bid_size": 498.0, "ask": 1.05, "ask_size": 314.0, "iv": 0.5156, "open_interest": 6.0, "volume": 1.0, "delta": -0.2294, "gamma": 0.0632, "vega": 0.0287, "theta": -0.029, "rho": -0.0058, "theo": 0.6767, "change": -0.88, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:58:33", "percent_change": -58.6667, "prev_day_close": 1.5}, {"option": "BROS261204C00034000", "bid": 2.9, "bid_size": 122.0, "ask": 3.5, "ask_size": 333.0, "iv": 0.5383, "open_interest": 115.0, "volume": 103.0, "delta": 0.7014, "gamma": 0.0738, "vega": 0.0327, "theta": -0.032, "rho": 0.0164, "theo": 3.0589, "change": 1.175, "open": 2.9, "high": 3.18, "low": 2.9, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T12:31:37", "percent_change": 59.4937, "prev_day_close": 1.97500002384186}, {"option": "BROS261204P00034000", "bid": 0.5, "bid_size": 649.0, "ask": 1.05, "ask_size": 53.0, "iv": 0.4424, "open_interest": 13.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0743, "vega": 0.0328, "theta": -0.0326, "rho": -0.0074, "theo": 0.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:19:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BROS261204C00035000", "bid": 2.25, "bid_size": 119.0, "ask": 2.7, "ask_size": 121.0, "iv": 0.5032, "open_interest": 15.0, "volume": 6.0, "delta": 0.6219, "gamma": 0.0826, "vega": 0.0358, "theta": -0.0346, "rho": 0.0148, "theo": 2.4114, "change": 1.075, "open": 2.48, "high": 2.6, "low": 2.48, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:50:36", "percent_change": 70.4918, "prev_day_close": 1.52499997615814}, {"option": "BROS261204P00035000", "bid": 1.1, "bid_size": 170.0, "ask": 1.45, "ask_size": 144.0, "iv": 0.4792, "open_interest": 30.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.0832, "vega": 0.0359, "theta": -0.035, "rho": -0.0093, "theo": 1.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T09:53:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BROS261204C00036000", "bid": 1.7, "bid_size": 117.0, "ask": 2.2, "ask_size": 182.0, "iv": 0.5031, "open_interest": 3.0, "volume": 51.0, "delta": 0.5358, "gamma": 0.0878, "vega": 0.0375, "theta": -0.0357, "rho": 0.0129, "theo": 1.854, "change": 1.1, "open": 1.42, "high": 2.25, "low": 1.42, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:54:25", "percent_change": 95.6522, "prev_day_close": 1.14999997615814}, {"option": "BROS261204P00036000", "bid": 1.5, "bid_size": 160.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.4603, "open_interest": 7.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0885, "vega": 0.0375, "theta": -0.036, "rho": -0.0112, "theo": 1.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T13:01:52", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BROS261204C00037000", "bid": 1.15, "bid_size": 260.0, "ask": 1.9, "ask_size": 199.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0885, "vega": 0.0373, "theta": -0.0352, "rho": 0.0109, "theo": 1.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BROS261204P00037000", "bid": 1.05, "bid_size": 551.0, "ask": 3.5, "ask_size": 322.0, "iv": 0.4713, "open_interest": 4.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.0894, "vega": 0.0372, "theta": -0.0354, "rho": -0.013, "theo": 2.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:54:56", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BROS261204C00038000", "bid": 0.95, "bid_size": 45.0, "ask": 1.35, "ask_size": 181.0, "iv": 0.5041, "open_interest": 4.0, "volume": 4.0, "delta": 0.3635, "gamma": 0.0846, "vega": 0.0354, "theta": -0.0331, "rho": 0.0089, "theo": 1.0209, "change": 0.45, "open": 1.25, "high": 1.25, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:07:18", "percent_change": 75.0, "prev_day_close": 0.599999994039536}, {"option": "BROS261204P00038000", "bid": 2.5, "bid_size": 233.0, "ask": 3.2, "ask_size": 95.0, "iv": 0.4516, "open_interest": 37.0, "volume": 7.0, "delta": -0.6402, "gamma": 0.0857, "vega": 0.0352, "theta": -0.0332, "rho": -0.0142, "theo": 2.9068, "change": -2.05, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -43.617, "prev_day_close": 4.70000004768372}, {"option": "BROS261204C00039000", "bid": 0.45, "bid_size": 426.0, "ask": 1.05, "ask_size": 185.0, "iv": 0.4707, "open_interest": 15.0, "volume": 3.0, "delta": 0.287, "gamma": 0.0771, "vega": 0.0322, "theta": -0.0299, "rho": 0.0071, "theo": 0.735, "change": 0.325, "open": 0.86, "high": 0.86, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:38:57", "percent_change": 68.4211, "prev_day_close": 0.474999994039536}, {"option": "BROS261204P00039000", "bid": 2.5, "bid_size": 395.0, "ask": 4.8, "ask_size": 269.0, "iv": 0.4746, "open_interest": 0.0, "volume": 1.0, "delta": -0.7179, "gamma": 0.0783, "vega": 0.0318, "theta": -0.0299, "rho": -0.0152, "theo": 3.623, "change": -0.41, "open": 5.19, "high": 5.19, "low": 5.19, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -7.32143, "prev_day_close": 5.59999990463257}, {"option": "BROS261204C00040000", "bid": 0.2, "bid_size": 578.0, "ask": 0.65, "ask_size": 87.0, "iv": 0.4306, "open_interest": 76.0, "volume": 28.0, "delta": 0.2212, "gamma": 0.0672, "vega": 0.0281, "theta": -0.026, "rho": 0.0055, "theo": 0.5214, "change": 0.145, "open": 0.5, "high": 0.76, "low": 0.49, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:19:28", "percent_change": 34.1176, "prev_day_close": 0.425000011920929}, {"option": "BROS261204P00040000", "bid": 3.4, "bid_size": 320.0, "ask": 4.9, "ask_size": 119.0, "iv": 0.3584, "open_interest": 2.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0685, "vega": 0.0275, "theta": -0.0259, "rho": -0.0157, "theo": 4.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-29T15:05:45", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BROS261204C00041000", "bid": 0.3, "bid_size": 52.0, "ask": 0.5, "ask_size": 196.0, "iv": 0.4821, "open_interest": 2.0, "volume": 37.0, "delta": 0.1672, "gamma": 0.0564, "vega": 0.0237, "theta": -0.0219, "rho": 0.0041, "theo": 0.3661, "change": 0.125, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:37:12", "percent_change": 45.4545, "prev_day_close": 0.275000000372529}, {"option": "BROS261204P00041000", "bid": 4.7, "bid_size": 56.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0579, "vega": 0.0229, "theta": -0.0217, "rho": -0.0156, "theo": 5.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "BROS261204C00042000", "bid": 0.05, "bid_size": 374.0, "ask": 0.35, "ask_size": 65.0, "iv": 0.4405, "open_interest": 9.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0459, "vega": 0.0195, "theta": -0.018, "rho": 0.0031, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T13:16:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BROS261204P00042000", "bid": 5.3, "bid_size": 217.0, "ask": 7.3, "ask_size": 93.0, "iv": 0.5427, "open_interest": 2.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0477, "vega": 0.0184, "theta": -0.0177, "rho": -0.0148, "theo": 6.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-11-05T10:24:05", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BROS261204C00043000", "bid": 0.1, "bid_size": 173.0, "ask": 0.25, "ask_size": 131.0, "iv": 0.4732, "open_interest": 5.0, "volume": 1.0, "delta": 0.0918, "gamma": 0.0365, "vega": 0.0157, "theta": -0.0145, "rho": 0.0023, "theo": 0.1781, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:33:23", "percent_change": -20.0, "prev_day_close": 0.249999994412065}, {"option": "BROS261204P00043000", "bid": 6.3, "bid_size": 32.0, "ask": 8.1, "ask_size": 16.0, "iv": 0.5472, "open_interest": 2.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0385, "vega": 0.0142, "theta": -0.0142, "rho": -0.0136, "theo": 7.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-11-06T11:08:33", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "BROS261204C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 269.0, "iv": 0.5355, "open_interest": 19.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0285, "vega": 0.0124, "theta": -0.0115, "rho": 0.0017, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:09:16", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BROS261204P00044000", "bid": 7.2, "bid_size": 64.0, "ask": 9.1, "ask_size": 51.0, "iv": 0.5674, "open_interest": 18.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0308, "vega": 0.0104, "theta": -0.0112, "rho": -0.0115, "theo": 8.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T10:39:27", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BROS261204C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.4731, "open_interest": 30.0, "volume": 11.0, "delta": 0.0492, "gamma": 0.022, "vega": 0.0097, "theta": -0.009, "rho": 0.0012, "theo": 0.087, "change": -0.085, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:21:03", "percent_change": -48.5714, "prev_day_close": 0.174999997019768}, {"option": "BROS261204P00045000", "bid": 8.7, "bid_size": 187.0, "ask": 9.2, "ask_size": 94.0, "iv": 0.0, "open_interest": 127.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0242, "vega": 0.0071, "theta": -0.0088, "rho": -0.0089, "theo": 9.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T15:17:43", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "BROS261204C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 199.0, "iv": 0.5105, "open_interest": 5.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0169, "vega": 0.0076, "theta": -0.0071, "rho": 0.0009, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:00:25", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BROS261204P00046000", "bid": 9.2, "bid_size": 69.0, "ask": 11.1, "ask_size": 40.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0203, "vega": 0.0047, "theta": -0.0065, "rho": -0.006, "theo": 9.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "BROS261204C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 48.0, "iv": 0.6236, "open_interest": 3.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0129, "vega": 0.0059, "theta": -0.0055, "rho": 0.0006, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T12:47:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BROS261204P00047000", "bid": 10.1, "bid_size": 76.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0145, "vega": 0.0022, "theta": -0.0053, "rho": -0.0029, "theo": 10.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BROS261204C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.5815, "open_interest": 2.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0098, "vega": 0.0045, "theta": -0.0043, "rho": 0.0005, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:32:48", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BROS261204P00048000", "bid": 11.0, "bid_size": 56.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0084, "vega": 0.0012, "theta": -0.0038, "rho": -0.0009, "theo": 11.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T09:52:44", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BROS261204C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 80.0, "iv": 0.7204, "open_interest": 1.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0075, "vega": 0.0035, "theta": -0.0033, "rho": 0.0004, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:59:22", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BROS261204P00049000", "bid": 12.0, "bid_size": 59.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0022, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 12.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "BROS261204C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 46.0, "iv": 0.7338, "open_interest": 4.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0057, "vega": 0.0027, "theta": -0.0026, "rho": 0.0003, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:32:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BROS261204P00050000", "bid": 13.0, "bid_size": 57.0, "ask": 15.8, "ask_size": 9.0, "iv": 0.9768, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 13.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-04T13:56:02", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "BROS261204C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 261.0, "iv": 0.7682, "open_interest": 2.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0044, "vega": 0.0021, "theta": -0.002, "rho": 0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:44:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BROS261204P00051000", "bid": 14.0, "bid_size": 63.0, "ask": 16.8, "ask_size": 8.0, "iv": 1.018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 14.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "BROS261204C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 102.0, "iv": 1.046, "open_interest": 13.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0033, "vega": 0.0016, "theta": -0.0016, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:18:00", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BROS261204P00052000", "bid": 15.0, "bid_size": 57.0, "ask": 18.0, "ask_size": 1.0, "iv": 1.1104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 15.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "BROS261204C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 83.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0013, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "BROS261204P00053000", "bid": 16.0, "bid_size": 57.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.1502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 16.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "BROS261204C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 94.0, "iv": 1.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.002, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261204P00054000", "bid": 17.0, "bid_size": 57.0, "ask": 19.9, "ask_size": 1.0, "iv": 1.1624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 17.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "BROS261204C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 78.0, "iv": 0.8966, "open_interest": 7.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:00:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BROS261204P00055000", "bid": 17.9, "bid_size": 61.0, "ask": 20.9, "ask_size": 1.0, "iv": 1.171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 18.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "BROS261211C00024000", "bid": 10.6, "bid_size": 101.0, "ask": 14.3, "ask_size": 13.0, "iv": 0.9971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0051, "vega": 0.0039, "theta": -0.0024, "rho": 0.0217, "theo": 12.1653, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 475.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0051, "vega": 0.0039, "theta": -0.0038, "rho": -0.0005, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261211C00025000", "bid": 9.7, "bid_size": 93.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.9486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0072, "vega": 0.0053, "theta": -0.0037, "rho": 0.0224, "theo": 11.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BROS261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 497.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0072, "vega": 0.0053, "theta": -0.005, "rho": -0.0007, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261211C00026000", "bid": 8.7, "bid_size": 131.0, "ask": 11.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.01, "vega": 0.0071, "theta": -0.0054, "rho": 0.0231, "theo": 10.2135, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261211P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 393.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0101, "vega": 0.0072, "theta": -0.0066, "rho": -0.001, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261211C00027000", "bid": 7.7, "bid_size": 133.0, "ask": 10.6, "ask_size": 53.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0137, "vega": 0.0094, "theta": -0.0074, "rho": 0.0236, "theo": 9.2511, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261211P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 522.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0138, "vega": 0.0095, "theta": -0.0085, "rho": -0.0014, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261211C00028000", "bid": 6.8, "bid_size": 133.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0185, "vega": 0.0123, "theta": -0.0098, "rho": 0.0239, "theo": 8.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BROS261211P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 109.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0186, "vega": 0.0124, "theta": -0.0108, "rho": -0.0019, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "BROS261211C00029000", "bid": 6.1, "bid_size": 77.0, "ask": 8.8, "ask_size": 26.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0245, "vega": 0.0158, "theta": -0.0126, "rho": 0.0241, "theo": 7.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BROS261211P00029000", "bid": 0.05, "bid_size": 56.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0246, "vega": 0.0158, "theta": -0.0135, "rho": -0.0026, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BROS261211C00030000", "bid": 5.3, "bid_size": 77.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.5322, "open_interest": 1.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0318, "vega": 0.0198, "theta": -0.0157, "rho": 0.024, "theo": 6.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-11-06T10:19:38", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BROS261211P00030000", "bid": 0.05, "bid_size": 498.0, "ask": 0.5, "ask_size": 272.0, "iv": 0.5204, "open_interest": 1.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0319, "vega": 0.0199, "theta": -0.0165, "rho": -0.0035, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T09:49:38", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BROS261211C00031000", "bid": 4.7, "bid_size": 200.0, "ask": 6.3, "ask_size": 93.0, "iv": 0.4841, "open_interest": 1.0, "volume": 1.0, "delta": 0.8564, "gamma": 0.0401, "vega": 0.0242, "theta": -0.0191, "rho": 0.0236, "theo": 5.5963, "change": 1.65, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T09:44:43", "percent_change": 41.7722, "prev_day_close": 3.94999992847443}, {"option": "BROS261211P00031000", "bid": 0.15, "bid_size": 503.0, "ask": 0.55, "ask_size": 64.0, "iv": 0.487, "open_interest": 2.0, "volume": 7.0, "delta": -0.1441, "gamma": 0.0404, "vega": 0.0244, "theta": -0.0198, "rho": -0.0047, "theo": 0.44, "change": -0.55, "open": 0.75, "high": 0.75, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:43:28", "percent_change": -55.0, "prev_day_close": 1.0}, {"option": "BROS261211C00032000", "bid": 3.9, "bid_size": 280.0, "ask": 5.7, "ask_size": 112.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0493, "vega": 0.029, "theta": -0.0225, "rho": 0.0228, "theo": 4.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BROS261211P00032000", "bid": 0.4, "bid_size": 302.0, "ask": 0.8, "ask_size": 103.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0496, "vega": 0.0291, "theta": -0.0231, "rho": -0.0061, "theo": 0.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:49:36", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BROS261211C00033000", "bid": 2.85, "bid_size": 274.0, "ask": 5.2, "ask_size": 59.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0586, "vega": 0.0336, "theta": -0.0257, "rho": 0.0216, "theo": 3.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BROS261211P00033000", "bid": 0.75, "bid_size": 85.0, "ask": 1.0, "ask_size": 89.0, "iv": 0.5123, "open_interest": 4.0, "volume": 1.0, "delta": -0.2456, "gamma": 0.059, "vega": 0.0337, "theta": -0.0263, "rho": -0.0079, "theo": 0.8318, "change": -0.925, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:59:24", "percent_change": -53.6232, "prev_day_close": 1.72499996423721}, {"option": "BROS261211C00034000", "bid": 2.05, "bid_size": 498.0, "ask": 4.7, "ask_size": 355.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0672, "vega": 0.0376, "theta": -0.0284, "rho": 0.0202, "theo": 3.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "BROS261211P00034000", "bid": 0.85, "bid_size": 240.0, "ask": 1.4, "ask_size": 195.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0677, "vega": 0.0377, "theta": -0.0289, "rho": -0.0098, "theo": 1.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BROS261211C00035000", "bid": 2.5, "bid_size": 54.0, "ask": 3.0, "ask_size": 159.0, "iv": 0.5044, "open_interest": 1.0, "volume": 5.0, "delta": 0.6192, "gamma": 0.074, "vega": 0.0407, "theta": -0.0304, "rho": 0.0183, "theo": 2.6514, "change": 1.075, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:50:36", "percent_change": 62.3188, "prev_day_close": 1.72499996423721}, {"option": "BROS261211P00035000", "bid": 1.05, "bid_size": 367.0, "ask": 1.65, "ask_size": 61.0, "iv": 0.4469, "open_interest": 6.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0747, "vega": 0.0407, "theta": -0.0308, "rho": -0.0118, "theo": 1.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T10:10:28", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BROS261211C00036000", "bid": 2.0, "bid_size": 44.0, "ask": 3.2, "ask_size": 337.0, "iv": 0.5915, "open_interest": 13.0, "volume": 1.0, "delta": 0.5423, "gamma": 0.0782, "vega": 0.0424, "theta": -0.0313, "rho": 0.0162, "theo": 2.0997, "change": 0.9, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:56:37", "percent_change": 64.2857, "prev_day_close": 1.39999997615814}, {"option": "BROS261211P00036000", "bid": 1.45, "bid_size": 471.0, "ask": 2.2, "ask_size": 66.0, "iv": 0.4479, "open_interest": 0.0, "volume": 2.0, "delta": -0.4609, "gamma": 0.079, "vega": 0.0423, "theta": -0.0316, "rho": -0.0139, "theo": 1.9326, "change": -1.28, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T11:05:46", "percent_change": -38.7879, "prev_day_close": 3.29999995231628}, {"option": "BROS261211C00037000", "bid": 1.55, "bid_size": 37.0, "ask": 1.9, "ask_size": 82.0, "iv": 0.49, "open_interest": 7.0, "volume": 3.0, "delta": 0.4641, "gamma": 0.0791, "vega": 0.0424, "theta": -0.031, "rho": 0.014, "theo": 1.6335, "change": 0.7, "open": 1.7, "high": 1.8, "low": 1.7, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:48:28", "percent_change": 63.6364, "prev_day_close": 1.09999996423721}, {"option": "BROS261211P00037000", "bid": 2.25, "bid_size": 80.0, "ask": 2.7, "ask_size": 64.0, "iv": 0.4704, "open_interest": 6.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0801, "vega": 0.0423, "theta": -0.0313, "rho": -0.016, "theo": 2.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T14:35:50", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BROS261211C00038000", "bid": 1.2, "bid_size": 43.0, "ask": 1.6, "ask_size": 165.0, "iv": 0.5018, "open_interest": 1.0, "volume": 1.0, "delta": 0.3883, "gamma": 0.0768, "vega": 0.0409, "theta": -0.0297, "rho": 0.0118, "theo": 1.2507, "change": -0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -3.0303, "prev_day_close": 0.824999988079071}, {"option": "BROS261211P00038000", "bid": 2.05, "bid_size": 510.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.078, "vega": 0.0407, "theta": -0.03, "rho": -0.0176, "theo": 3.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BROS261211C00039000", "bid": 0.9, "bid_size": 21.0, "ask": 1.2, "ask_size": 122.0, "iv": 0.4915, "open_interest": 2.0, "volume": 29.0, "delta": 0.3182, "gamma": 0.0717, "vega": 0.0381, "theta": -0.0276, "rho": 0.0098, "theo": 0.9453, "change": 0.265, "open": 0.95, "high": 1.15, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T13:32:45", "percent_change": 42.4, "prev_day_close": 0.625}, {"option": "BROS261211P00039000", "bid": 3.5, "bid_size": 30.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0731, "vega": 0.0377, "theta": -0.0278, "rho": -0.0187, "theo": 3.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BROS261211C00040000", "bid": 0.45, "bid_size": 325.0, "ask": 1.0, "ask_size": 164.0, "iv": 0.4697, "open_interest": 11.0, "volume": 10.0, "delta": 0.2563, "gamma": 0.0646, "vega": 0.0344, "theta": -0.0248, "rho": 0.0079, "theo": 0.7075, "change": 0.425, "open": 0.75, "high": 0.85, "low": 0.75, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:43:18", "percent_change": 100.0, "prev_day_close": 0.424999989569187}, {"option": "BROS261211P00040000", "bid": 3.4, "bid_size": 305.0, "ask": 5.4, "ask_size": 80.0, "iv": 0.4192, "open_interest": 3.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0662, "vega": 0.0337, "theta": -0.025, "rho": -0.0193, "theo": 4.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-11-06T13:46:06", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BROS261211C00041000", "bid": 0.4, "bid_size": 53.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.4661, "open_interest": 2.0, "volume": 10.0, "delta": 0.2034, "gamma": 0.0565, "vega": 0.0303, "theta": -0.0218, "rho": 0.0063, "theo": 0.5261, "change": 0.2, "open": 0.4, "high": 0.57, "low": 0.4, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:09:35", "percent_change": 57.1429, "prev_day_close": 0.349999994039536}, {"option": "BROS261211P00041000", "bid": 4.5, "bid_size": 231.0, "ask": 6.5, "ask_size": 82.0, "iv": 0.5095, "open_interest": 6.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0583, "vega": 0.0292, "theta": -0.022, "rho": -0.0192, "theo": 5.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-11-05T14:57:51", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "BROS261211C00042000", "bid": 0.25, "bid_size": 73.0, "ask": 0.55, "ask_size": 141.0, "iv": 0.4735, "open_interest": 10.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0482, "vega": 0.0261, "theta": -0.0188, "rho": 0.005, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T11:55:27", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "BROS261211P00042000", "bid": 5.5, "bid_size": 139.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0502, "vega": 0.0247, "theta": -0.0189, "rho": -0.0187, "theo": 6.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BROS261211C00043000", "bid": 0.05, "bid_size": 61.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.4899, "open_interest": 5.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0404, "vega": 0.0221, "theta": -0.016, "rho": 0.0039, "theo": 0.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:28:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BROS261211P00043000", "bid": 6.3, "bid_size": 147.0, "ask": 8.3, "ask_size": 61.0, "iv": 0.5427, "open_interest": 2.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0426, "vega": 0.0202, "theta": -0.016, "rho": -0.0179, "theo": 7.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-11-06T12:58:55", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BROS261211C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 81.0, "iv": 0.4399, "open_interest": 12.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0333, "vega": 0.0184, "theta": -0.0134, "rho": 0.003, "theo": 0.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T10:01:39", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BROS261211P00044000", "bid": 7.2, "bid_size": 64.0, "ask": 9.2, "ask_size": 51.0, "iv": 0.5448, "open_interest": 2.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0358, "vega": 0.016, "theta": -0.0135, "rho": -0.0159, "theo": 8.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-02T12:31:56", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BROS261211C00045000", "bid": 0.1, "bid_size": 18.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.4776, "open_interest": 96.0, "volume": 10.0, "delta": 0.0751, "gamma": 0.0272, "vega": 0.0152, "theta": -0.0112, "rho": 0.0023, "theo": 0.1602, "change": 0.055, "open": 0.25, "high": 0.25, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:31:27", "percent_change": 44.0, "prev_day_close": 0.125000001862645}, {"option": "BROS261211P00045000", "bid": 8.2, "bid_size": 64.0, "ask": 10.1, "ask_size": 50.0, "iv": 0.5616, "open_interest": 2.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.03, "vega": 0.0126, "theta": -0.0113, "rho": -0.0146, "theo": 9.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-11-06T11:55:48", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BROS261211C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 190.0, "iv": 0.4947, "open_interest": 10.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.022, "vega": 0.0125, "theta": -0.0092, "rho": 0.0018, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T09:43:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BROS261211P00046000", "bid": 9.3, "bid_size": 64.0, "ask": 11.1, "ask_size": 51.0, "iv": 0.629, "open_interest": 18.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0245, "vega": 0.009, "theta": -0.0092, "rho": -0.0109, "theo": 10.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-11-05T14:32:41", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BROS261211C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 330.0, "iv": 0.5668, "open_interest": 16.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0178, "vega": 0.0103, "theta": -0.0076, "rho": 0.0014, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:24:58", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BROS261211P00047000", "bid": 10.2, "bid_size": 68.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0214, "vega": 0.0063, "theta": -0.0077, "rho": -0.0091, "theo": 10.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BROS261211C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 90.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0143, "vega": 0.0084, "theta": -0.0063, "rho": 0.0011, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BROS261211P00048000", "bid": 11.2, "bid_size": 66.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0166, "vega": 0.0034, "theta": -0.0058, "rho": -0.0043, "theo": 11.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BROS261211C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 97.0, "iv": 1.0405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0115, "vega": 0.0069, "theta": -0.0052, "rho": 0.0008, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 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": "BROS261211P00049000", "bid": 12.2, "bid_size": 73.0, "ask": 14.8, "ask_size": 21.0, "iv": 0.8859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0107, "vega": 0.0019, "theta": -0.0051, "rho": -0.003, "theo": 12.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "BROS261211C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 92.0, "iv": 0.6663, "open_interest": 1.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0093, "vega": 0.0056, "theta": -0.0043, "rho": 0.0007, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T13:31:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BROS261211P00050000", "bid": 13.3, "bid_size": 65.0, "ask": 15.8, "ask_size": 20.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0053, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 13.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "BROS261211C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 92.0, "iv": 0.6973, "open_interest": 1.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0075, "vega": 0.0046, "theta": -0.0035, "rho": 0.0005, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T13:31:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BROS261211P00051000", "bid": 14.1, "bid_size": 77.0, "ask": 16.9, "ask_size": 15.0, "iv": 0.9629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0011, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 14.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "BROS261211C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 98.0, "iv": 1.0792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0061, "vega": 0.0038, "theta": -0.0029, "rho": 0.0004, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 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": "BROS261211P00052000", "bid": 15.0, "bid_size": 86.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 15.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BROS261211C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 110.0, "iv": 1.1154, "open_interest": 4.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0049, "vega": 0.0031, "theta": -0.0024, "rho": 0.0003, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T11:33:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BROS261211P00053000", "bid": 16.1, "bid_size": 51.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 16.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "BROS261211C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 105.0, "iv": 1.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.004, "vega": 0.0026, "theta": -0.002, "rho": 0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BROS261211P00054000", "bid": 17.0, "bid_size": 56.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 17.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BROS261211C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 137.0, "iv": 1.2694, "open_interest": 1.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0033, "vega": 0.0021, "theta": -0.0017, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T11:29:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BROS261211P00055000", "bid": 18.0, "bid_size": 56.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.1036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 18.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BROS261218C00020000", "bid": 14.6, "bid_size": 106.0, "ask": 18.3, "ask_size": 114.0, "iv": 1.2194, "open_interest": 3.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0016, "vega": 0.0016, "theta": 0.0, "rho": 0.0221, "theo": 16.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T10:53:22", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "BROS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 534.0, "iv": 1.7075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0014, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261218C00022500", "bid": 12.1, "bid_size": 118.0, "ask": 15.3, "ask_size": 110.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0037, "vega": 0.0035, "theta": -0.0015, "rho": 0.0246, "theo": 13.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BROS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 587.0, "iv": 0.7624, "open_interest": 1.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0037, "vega": 0.0035, "theta": -0.0028, "rho": -0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T11:29:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BROS261218C00025000", "bid": 10.0, "bid_size": 89.0, "ask": 13.0, "ask_size": 114.0, "iv": 0.8437, "open_interest": 4.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0084, "vega": 0.0072, "theta": -0.0043, "rho": 0.0268, "theo": 11.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-06T12:34:27", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "BROS261218P00025000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 91.0, "iv": 0.6136, "open_interest": 9.0, "volume": 1.0, "delta": -0.0263, "gamma": 0.0084, "vega": 0.0072, "theta": -0.0055, "rho": -0.0011, "theo": 0.0753, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:26:31", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "BROS261218C00027500", "bid": 8.5, "bid_size": 49.0, "ask": 9.8, "ask_size": 114.0, "iv": 0.7382, "open_interest": 2.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0173, "vega": 0.0138, "theta": -0.0089, "rho": 0.0282, "theo": 8.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-11-06T15:19:52", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BROS261218P00027500", "bid": 0.05, "bid_size": 363.0, "ask": 0.2, "ask_size": 107.0, "iv": 0.5266, "open_interest": 38.0, "volume": 2.0, "delta": -0.0582, "gamma": 0.0174, "vega": 0.0138, "theta": -0.0098, "rho": -0.0023, "theo": 0.1753, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -57.1429, "prev_day_close": 0.350000008940697}, {"option": "BROS261218C00030000", "bid": 5.0, "bid_size": 368.0, "ask": 7.4, "ask_size": 253.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0321, "vega": 0.0237, "theta": -0.0152, "rho": 0.0282, "theo": 6.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BROS261218P00030000", "bid": 0.1, "bid_size": 932.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.4605, "open_interest": 246.0, "volume": 17.0, "delta": -0.121, "gamma": 0.0323, "vega": 0.0238, "theta": -0.0159, "rho": -0.0048, "theo": 0.3937, "change": -0.45, "open": 0.5, "high": 0.55, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:38:19", "percent_change": -56.25, "prev_day_close": 0.800000011920929}, {"option": "BROS261218C00032500", "bid": 4.4, "bid_size": 53.0, "ask": 4.9, "ask_size": 212.0, "iv": 0.5286, "open_interest": 13.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0515, "vega": 0.0357, "theta": -0.0222, "rho": 0.0262, "theo": 4.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T10:05:23", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BROS261218P00032500", "bid": 0.7, "bid_size": 499.0, "ask": 0.95, "ask_size": 326.0, "iv": 0.492, "open_interest": 675.0, "volume": 14.0, "delta": -0.2294, "gamma": 0.052, "vega": 0.0358, "theta": -0.0227, "rho": -0.0089, "theo": 0.8368, "change": -0.8, "open": 0.96, "high": 0.96, "low": 0.76, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:23:57", "percent_change": -50.0, "prev_day_close": 1.60000002384186}, {"option": "BROS261218C00035000", "bid": 2.75, "bid_size": 192.0, "ask": 2.95, "ask_size": 58.0, "iv": 0.5023, "open_interest": 53.0, "volume": 14.0, "delta": 0.6171, "gamma": 0.0681, "vega": 0.045, "theta": -0.0272, "rho": 0.0218, "theo": 2.8464, "change": 1.0, "open": 2.2, "high": 3.1, "low": 1.8, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:59:57", "percent_change": 51.2821, "prev_day_close": 1.94999992847443}, {"option": "BROS261218P00035000", "bid": 1.5, "bid_size": 280.0, "ask": 1.75, "ask_size": 77.0, "iv": 0.4687, "open_interest": 153.0, "volume": 37.0, "delta": -0.3863, "gamma": 0.0689, "vega": 0.045, "theta": -0.0276, "rho": -0.0146, "theo": 1.6474, "change": -1.275, "open": 1.91, "high": 2.15, "low": 1.55, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:23:57", "percent_change": -43.5897, "prev_day_close": 2.92499995231628}, {"option": "BROS261218C00037500", "bid": 1.6, "bid_size": 12.0, "ask": 2.4, "ask_size": 758.0, "iv": 0.5421, "open_interest": 83.0, "volume": 137.0, "delta": 0.4394, "gamma": 0.072, "vega": 0.0465, "theta": -0.0276, "rho": 0.0159, "theo": 1.6302, "change": 0.675, "open": 1.72, "high": 1.84, "low": 1.63, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:21:47", "percent_change": 62.7907, "prev_day_close": 1.07499998807907}, {"option": "BROS261218P00037500", "bid": 2.7, "bid_size": 293.0, "ask": 3.2, "ask_size": 260.0, "iv": 0.467, "open_interest": 208.0, "volume": 9.0, "delta": -0.5659, "gamma": 0.0732, "vega": 0.0463, "theta": -0.0279, "rho": -0.02, "theo": 2.9305, "change": -1.8, "open": 3.34, "high": 3.4, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:50:24", "percent_change": -39.1304, "prev_day_close": 4.60000014305115}, {"option": "BROS261218C00040000", "bid": 0.75, "bid_size": 432.0, "ask": 1.0, "ask_size": 65.0, "iv": 0.462, "open_interest": 183.0, "volume": 53.0, "delta": 0.2818, "gamma": 0.0617, "vega": 0.0399, "theta": -0.0235, "rho": 0.0104, "theo": 0.8746, "change": 0.355, "open": 1.0, "high": 1.0, "low": 0.75, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:53:11", "percent_change": 61.7391, "prev_day_close": 0.574999988079071}, {"option": "BROS261218P00040000", "bid": 4.4, "bid_size": 254.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.4409, "open_interest": 652.0, "volume": 7.0, "delta": -0.7271, "gamma": 0.0635, "vega": 0.039, "theta": -0.0238, "rho": -0.0233, "theo": 4.6806, "change": -1.85, "open": 5.5, "high": 5.5, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:55:31", "percent_change": -27.8195, "prev_day_close": 6.65000009536743}, {"option": "BROS261218C00042500", "bid": 0.2, "bid_size": 918.0, "ask": 0.55, "ask_size": 79.0, "iv": 0.4402, "open_interest": 149.0, "volume": 179.0, "delta": 0.1686, "gamma": 0.0453, "vega": 0.0298, "theta": -0.0176, "rho": 0.0062, "theo": 0.4565, "change": 0.15, "open": 0.45, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:32:22", "percent_change": 50.0, "prev_day_close": 0.299999997019768}, {"option": "BROS261218P00042500", "bid": 6.1, "bid_size": 191.0, "ask": 7.3, "ask_size": 99.0, "iv": 0.4401, "open_interest": 27.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0475, "vega": 0.0281, "theta": -0.0179, "rho": -0.023, "theo": 6.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T11:59:08", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BROS261218C00045000", "bid": 0.2, "bid_size": 25.0, "ask": 0.3, "ask_size": 111.0, "iv": 0.4855, "open_interest": 163.0, "volume": 255.0, "delta": 0.0982, "gamma": 0.0304, "vega": 0.0206, "theta": -0.0123, "rho": 0.0036, "theo": 0.2408, "change": 0.065, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:53:11", "percent_change": 37.1429, "prev_day_close": 0.175000004470348}, {"option": "BROS261218P00045000", "bid": 8.8, "bid_size": 40.0, "ask": 9.7, "ask_size": 65.0, "iv": 0.5635, "open_interest": 32.0, "volume": 1.0, "delta": -0.9192, "gamma": 0.0331, "vega": 0.0174, "theta": -0.0125, "rho": -0.019, "theo": 9.0792, "change": -1.87, "open": 9.23, "high": 9.23, "low": 9.23, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-11-09T15:57:13", "percent_change": -16.8468, "prev_day_close": 11.0999999046326}, {"option": "BROS261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 0.4922, "open_interest": 53.0, "volume": 13.0, "delta": 0.0571, "gamma": 0.0194, "vega": 0.0136, "theta": -0.0083, "rho": 0.0021, "theo": 0.1302, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:13:21", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "BROS261218P00047500", "bid": 10.7, "bid_size": 73.0, "ask": 12.8, "ask_size": 95.0, "iv": 0.6574, "open_interest": 5.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0232, "vega": 0.0088, "theta": -0.0086, "rho": -0.0123, "theo": 11.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-11-05T13:32:32", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BROS261218C00050000", "bid": 0.05, "bid_size": 3.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5152, "open_interest": 334.0, "volume": 34.0, "delta": 0.0338, "gamma": 0.0123, "vega": 0.009, "theta": -0.0056, "rho": 0.0012, "theo": 0.073, "change": -0.005, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:24:09", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "BROS261218P00050000", "bid": 13.1, "bid_size": 52.0, "ask": 15.8, "ask_size": 111.0, "iv": 0.8289, "open_interest": 1.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.012, "vega": 0.0024, "theta": -0.0058, "rho": -0.0037, "theo": 13.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.29, "last_trade_time": "2026-11-06T15:47:03", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "BROS261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 248.0, "iv": 0.5428, "open_interest": 48.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0078, "vega": 0.0059, "theta": -0.0038, "rho": 0.0008, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:02:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS261218P00052500", "bid": 15.4, "bid_size": 68.0, "ask": 18.3, "ask_size": 112.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0013, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 16.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "BROS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.5458, "open_interest": 194.0, "volume": 2.0, "delta": 0.0128, "gamma": 0.0051, "vega": 0.004, "theta": -0.0026, "rho": 0.0005, "theo": 0.0258, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:32:14", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BROS261218P00055000", "bid": 17.9, "bid_size": 73.0, "ask": 20.8, "ask_size": 118.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 18.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.47, "last_trade_time": "2026-11-06T10:48:19", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "BROS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6411, "open_interest": 69.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0012, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:28:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BROS261218P00060000", "bid": 23.0, "bid_size": 61.0, "ask": 25.8, "ask_size": 112.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 23.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-03T11:28:34", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BROS261224C00024000", "bid": 10.6, "bid_size": 90.0, "ask": 14.1, "ask_size": 54.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0069, "vega": 0.007, "theta": -0.0026, "rho": 0.0302, "theo": 12.2447, "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": 0.0}, {"option": "BROS261224P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 115.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.007, "vega": 0.007, "theta": -0.0047, "rho": -0.0011, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261224C00025000", "bid": 9.6, "bid_size": 90.0, "ask": 13.4, "ask_size": 48.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0093, "vega": 0.0091, "theta": -0.004, "rho": 0.031, "theo": 11.2783, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261224P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 316.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0093, "vega": 0.0091, "theta": -0.0059, "rho": -0.0015, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261224C00026000", "bid": 8.8, "bid_size": 85.0, "ask": 11.7, "ask_size": 49.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0123, "vega": 0.0116, "theta": -0.0056, "rho": 0.0318, "theo": 10.322, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261224P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 158.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0124, "vega": 0.0117, "theta": -0.0074, "rho": -0.002, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261224C00027000", "bid": 7.8, "bid_size": 85.0, "ask": 10.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0161, "vega": 0.0147, "theta": -0.0075, "rho": 0.0323, "theo": 9.379, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261224P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 191.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0161, "vega": 0.0148, "theta": -0.0091, "rho": -0.0027, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BROS261224C00028000", "bid": 7.3, "bid_size": 63.0, "ask": 9.3, "ask_size": 46.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0206, "vega": 0.0183, "theta": -0.0096, "rho": 0.0326, "theo": 8.4535, "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": 6.65000009536743}, {"option": "BROS261224P00028000", "bid": 0.2, "bid_size": 300.0, "ask": 0.3, "ask_size": 101.0, "iv": 0.5469, "open_interest": 0.0, "volume": 10.0, "delta": -0.0772, "gamma": 0.0207, "vega": 0.0184, "theta": -0.0111, "rho": -0.0036, "theo": 0.2572, "change": -0.925, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:17", "percent_change": -69.8113, "prev_day_close": 1.32500001788139}, {"option": "BROS261224C00029000", "bid": 6.4, "bid_size": 63.0, "ask": 8.4, "ask_size": 43.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.026, "vega": 0.0225, "theta": -0.012, "rho": 0.0327, "theo": 7.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BROS261224P00029000", "bid": 0.2, "bid_size": 266.0, "ask": 0.55, "ask_size": 177.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0262, "vega": 0.0226, "theta": -0.0133, "rho": -0.0047, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BROS261224C00030000", "bid": 5.3, "bid_size": 144.0, "ask": 7.6, "ask_size": 59.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0322, "vega": 0.0271, "theta": -0.0144, "rho": 0.0324, "theo": 6.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "BROS261224P00030000", "bid": 0.25, "bid_size": 411.0, "ask": 0.6, "ask_size": 361.0, "iv": 0.5051, "open_interest": 0.0, "volume": 187.0, "delta": -0.1322, "gamma": 0.0324, "vega": 0.0271, "theta": -0.0156, "rho": -0.0061, "theo": 0.4701, "change": -0.5, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:50:25", "percent_change": -52.6316, "prev_day_close": 0.950000017881394}, {"option": "BROS261224C00031000", "bid": 4.7, "bid_size": 226.0, "ask": 6.8, "ask_size": 100.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0389, "vega": 0.0319, "theta": -0.017, "rho": 0.0317, "theo": 5.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BROS261224P00031000", "bid": 0.4, "bid_size": 257.0, "ask": 0.8, "ask_size": 162.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0392, "vega": 0.032, "theta": -0.018, "rho": -0.0078, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BROS261224C00032000", "bid": 3.8, "bid_size": 63.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0459, "vega": 0.0368, "theta": -0.0195, "rho": 0.0307, "theo": 5.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BROS261224P00032000", "bid": 0.55, "bid_size": 52.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0463, "vega": 0.0369, "theta": -0.0204, "rho": -0.0097, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BROS261224C00033000", "bid": 3.1, "bid_size": 404.0, "ask": 5.1, "ask_size": 240.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0527, "vega": 0.0414, "theta": -0.0218, "rho": 0.0292, "theo": 4.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "BROS261224P00033000", "bid": 0.85, "bid_size": 83.0, "ask": 1.4, "ask_size": 160.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2659, "gamma": 0.0532, "vega": 0.0415, "theta": -0.0225, "rho": -0.0119, "theo": 1.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BROS261224C00034000", "bid": 3.4, "bid_size": 132.0, "ask": 4.1, "ask_size": 138.0, "iv": 0.5073, "open_interest": 8.0, "volume": 3.0, "delta": 0.6782, "gamma": 0.0588, "vega": 0.0454, "theta": -0.0237, "rho": 0.0274, "theo": 3.627, "change": 1.4, "open": 3.31, "high": 4.02, "low": 3.31, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T09:41:42", "percent_change": 53.8462, "prev_day_close": 2.60000002384186}, {"option": "BROS261224P00034000", "bid": 1.05, "bid_size": 223.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.5016, "open_interest": 19.0, "volume": 1.0, "delta": -0.3243, "gamma": 0.0594, "vega": 0.0455, "theta": -0.0243, "rho": -0.0143, "theo": 1.4033, "change": -1.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:59:25", "percent_change": -46.9388, "prev_day_close": 2.45000004768372}, {"option": "BROS261224C00035000", "bid": 2.8, "bid_size": 152.0, "ask": 3.4, "ask_size": 128.0, "iv": 0.491, "open_interest": 10.0, "volume": 1.0, "delta": 0.6154, "gamma": 0.0636, "vega": 0.0483, "theta": -0.025, "rho": 0.0252, "theo": 3.015, "change": 1.015, "open": 3.14, "high": 3.14, "low": 3.14, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-09T13:53:44", "percent_change": 47.7647, "prev_day_close": 2.125}, {"option": "BROS261224P00035000", "bid": 1.5, "bid_size": 126.0, "ask": 2.0, "ask_size": 65.0, "iv": 0.4655, "open_interest": 2.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0644, "vega": 0.0484, "theta": -0.0256, "rho": -0.0169, "theo": 1.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:58:59", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BROS261224C00036000", "bid": 1.6, "bid_size": 539.0, "ask": 2.85, "ask_size": 66.0, "iv": 0.4183, "open_interest": 4.0, "volume": 4.0, "delta": 0.5496, "gamma": 0.0666, "vega": 0.05, "theta": -0.0257, "rho": 0.0228, "theo": 2.4748, "change": 0.93, "open": 1.8, "high": 2.68, "low": 1.8, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T15:20:00", "percent_change": 53.1429, "prev_day_close": 1.75}, {"option": "BROS261224P00036000", "bid": 1.85, "bid_size": 198.0, "ask": 2.9, "ask_size": 193.0, "iv": 0.4938, "open_interest": 16.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0676, "vega": 0.05, "theta": -0.0262, "rho": -0.0194, "theo": 2.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:47:24", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "BROS261224C00037000", "bid": 1.9, "bid_size": 47.0, "ask": 2.3, "ask_size": 64.0, "iv": 0.4822, "open_interest": 0.0, "volume": 1.0, "delta": 0.4833, "gamma": 0.0676, "vega": 0.0504, "theta": -0.0258, "rho": 0.0202, "theo": 2.0105, "change": 0.71, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T15:49:49", "percent_change": 48.9655, "prev_day_close": 1.44999998807907}, {"option": "BROS261224P00037000", "bid": 2.55, "bid_size": 72.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.4581, "open_interest": 10.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0688, "vega": 0.0502, "theta": -0.0261, "rho": -0.0217, "theo": 2.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-05T14:23:32", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BROS261224C00038000", "bid": 1.45, "bid_size": 90.0, "ask": 2.0, "ask_size": 130.0, "iv": 0.4844, "open_interest": 1.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0665, "vega": 0.0494, "theta": -0.0252, "rho": 0.0176, "theo": 1.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:17:43", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "BROS261224P00038000", "bid": 3.1, "bid_size": 77.0, "ask": 3.7, "ask_size": 76.0, "iv": 0.4647, "open_interest": 1.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0679, "vega": 0.0489, "theta": -0.0254, "rho": -0.0238, "theo": 3.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T12:09:03", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BROS261224C00039000", "bid": 1.05, "bid_size": 140.0, "ask": 1.6, "ask_size": 116.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0637, "vega": 0.0472, "theta": -0.024, "rho": 0.0152, "theo": 1.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "BROS261224P00039000", "bid": 3.3, "bid_size": 243.0, "ask": 4.3, "ask_size": 59.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0652, "vega": 0.0466, "theta": -0.0241, "rho": -0.0253, "theo": 4.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BROS261224C00040000", "bid": 0.65, "bid_size": 332.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.4515, "open_interest": 4.0, "volume": 2.0, "delta": 0.301, "gamma": 0.0594, "vega": 0.0441, "theta": -0.0224, "rho": 0.0128, "theo": 1.0189, "change": 0.425, "open": 1.04, "high": 1.05, "low": 1.04, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:47:53", "percent_change": 68.0, "prev_day_close": 0.625}, {"option": "BROS261224P00040000", "bid": 3.9, "bid_size": 237.0, "ask": 5.1, "ask_size": 82.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0611, "vega": 0.0432, "theta": -0.0224, "rho": -0.0264, "theo": 4.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BROS261224C00041000", "bid": 0.55, "bid_size": 240.0, "ask": 1.0, "ask_size": 115.0, "iv": 0.4559, "open_interest": 0.0, "volume": 12.0, "delta": 0.2512, "gamma": 0.0542, "vega": 0.0404, "theta": -0.0206, "rho": 0.0108, "theo": 0.8036, "change": 0.2, "open": 0.6, "high": 0.9, "low": 0.6, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:07:50", "percent_change": 36.3636, "prev_day_close": 0.549999982118607}, {"option": "BROS261224P00041000", "bid": 4.9, "bid_size": 129.0, "ask": 6.7, "ask_size": 99.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.056, "vega": 0.0393, "theta": -0.0205, "rho": -0.0269, "theo": 5.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BROS261224C00042000", "bid": 0.45, "bid_size": 172.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.4564, "open_interest": 0.0, "volume": 5.0, "delta": 0.2081, "gamma": 0.0484, "vega": 0.0364, "theta": -0.0186, "rho": 0.009, "theo": 0.6326, "change": -0.55, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:12:37", "percent_change": -45.8333, "prev_day_close": 1.19999995268881}, {"option": "BROS261224P00042000", "bid": 4.9, "bid_size": 199.0, "ask": 6.9, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0505, "vega": 0.0348, "theta": -0.0184, "rho": -0.0269, "theo": 6.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BROS261224C00043000", "bid": 0.4, "bid_size": 46.0, "ask": 0.6, "ask_size": 76.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0427, "vega": 0.0323, "theta": -0.0166, "rho": 0.0074, "theo": 0.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "BROS261224P00043000", "bid": 5.9, "bid_size": 198.0, "ask": 8.4, "ask_size": 85.0, "iv": 0.4156, "open_interest": 0.0, "volume": 1.0, "delta": -0.8432, "gamma": 0.0449, "vega": 0.03, "theta": -0.0163, "rho": -0.0261, "theo": 7.2946, "change": -2.05, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T12:44:19", "percent_change": -21.6931, "prev_day_close": 9.4500002861023}, {"option": "BROS261224C00044000", "bid": 0.25, "bid_size": 175.0, "ask": 0.55, "ask_size": 117.0, "iv": 0.4755, "open_interest": 0.0, "volume": 1.0, "delta": 0.1408, "gamma": 0.0372, "vega": 0.0284, "theta": -0.0147, "rho": 0.0061, "theo": 0.3926, "change": -0.785, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T09:51:00", "percent_change": -64.0816, "prev_day_close": 1.22499995306134}, {"option": "BROS261224P00044000", "bid": 7.4, "bid_size": 92.0, "ask": 9.3, "ask_size": 62.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0396, "vega": 0.0256, "theta": -0.0143, "rho": -0.0244, "theo": 8.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BROS261224C00045000", "bid": 0.2, "bid_size": 82.0, "ask": 0.5, "ask_size": 155.0, "iv": 0.4933, "open_interest": 1.0, "volume": 2.0, "delta": 0.1153, "gamma": 0.032, "vega": 0.0247, "theta": -0.0129, "rho": 0.005, "theo": 0.3103, "change": -0.2, "open": 0.45, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:50:48", "percent_change": -40.0, "prev_day_close": 0.499999994412065}, {"option": "BROS261224P00045000", "bid": 8.1, "bid_size": 63.0, "ask": 10.3, "ask_size": 53.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0346, "vega": 0.0217, "theta": -0.0124, "rho": -0.0232, "theo": 9.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BROS261224C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 111.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0274, "vega": 0.0214, "theta": -0.0112, "rho": 0.0041, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BROS261224P00046000", "bid": 9.1, "bid_size": 64.0, "ask": 11.2, "ask_size": 50.0, "iv": 0.5244, "open_interest": 1.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0302, "vega": 0.0175, "theta": -0.0107, "rho": -0.0208, "theo": 10.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-05T14:52:49", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "BROS261224C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0234, "vega": 0.0185, "theta": -0.0098, "rho": 0.0034, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BROS261224P00047000", "bid": 10.0, "bid_size": 63.0, "ask": 12.2, "ask_size": 13.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0264, "vega": 0.0137, "theta": -0.0092, "rho": -0.0168, "theo": 11.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BROS261224C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0198, "vega": 0.0159, "theta": -0.0085, "rho": 0.0028, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 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": "BROS261224P00048000", "bid": 11.4, "bid_size": 62.0, "ask": 13.2, "ask_size": 47.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0227, "vega": 0.0108, "theta": -0.0078, "rho": -0.0149, "theo": 12.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-06T13:31:19", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "BROS261224C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 34.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0168, "vega": 0.0137, "theta": -0.0073, "rho": 0.0023, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 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": "BROS261224P00049000", "bid": 12.2, "bid_size": 63.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0192, "vega": 0.0073, "theta": -0.0067, "rho": -0.011, "theo": 12.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BROS261224C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 41.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0142, "vega": 0.0117, "theta": -0.0063, "rho": 0.0019, "theo": 0.1023, "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": 1.10000002384186}, {"option": "BROS261224P00050000", "bid": 13.1, "bid_size": 41.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0183, "vega": 0.0052, "theta": -0.0048, "rho": -0.008, "theo": 13.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "BROS261224C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 74.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0121, "vega": 0.0101, "theta": -0.0055, "rho": 0.0016, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 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": "BROS261224P00051000", "bid": 13.9, "bid_size": 42.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0151, "vega": 0.003, "theta": -0.0025, "rho": -0.0008, "theo": 14.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "BROS261224C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0102, "vega": 0.0087, "theta": -0.0048, "rho": 0.0013, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BROS261224P00052000", "bid": 14.9, "bid_size": 42.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0064, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 15.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BROS261224C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 63.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0087, "vega": 0.0074, "theta": -0.0041, "rho": 0.0011, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 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": "BROS261224P00053000", "bid": 15.9, "bid_size": 42.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0012, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 16.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "BROS261224C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 209.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0074, "vega": 0.0064, "theta": -0.0036, "rho": 0.0009, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 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": "BROS261224P00054000", "bid": 16.9, "bid_size": 44.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 17.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "BROS261224C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.5572, "open_interest": 0.0, "volume": 100.0, "delta": 0.0175, "gamma": 0.0063, "vega": 0.0055, "theta": -0.0031, "rho": 0.0008, "theo": 0.0385, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:38:37", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "BROS261224P00055000", "bid": 17.9, "bid_size": 41.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.9107, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 18.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-11-06T14:49:00", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "BROS270115C00018000", "bid": 16.5, "bid_size": 147.0, "ask": 20.4, "ask_size": 75.0, "iv": 1.0179, "open_interest": 12.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0014, "vega": 0.0023, "theta": 0.0, "rho": 0.0338, "theo": 18.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-09-30T14:05:06", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "BROS270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.774, "open_interest": 220.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0014, "vega": 0.0023, "theta": -0.0011, "rho": -0.0004, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T14:23:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BROS270115C00020000", "bid": 14.5, "bid_size": 148.0, "ask": 18.1, "ask_size": 151.0, "iv": 0.7131, "open_interest": 72.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0027, "vega": 0.0042, "theta": 0.0, "rho": 0.0372, "theo": 16.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-10-28T11:43:32", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BROS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 651.0, "iv": 0.7113, "open_interest": 50.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0027, "vega": 0.0042, "theta": -0.0019, "rho": -0.0007, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:48:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115C00023000", "bid": 11.9, "bid_size": 207.0, "ask": 14.0, "ask_size": 119.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9746, "gamma": 0.0067, "vega": 0.0094, "theta": -0.0025, "rho": 0.0417, "theo": 13.3457, "change": 2.01, "open": 13.26, "high": 13.26, "low": 13.26, "tick": "up", "last_trade_price": 13.26, "last_trade_time": "2026-11-09T13:08:21", "percent_change": 17.8667, "prev_day_close": 11.25}, {"option": "BROS270115P00023000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 417.0, "iv": 0.5911, "open_interest": 159.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0067, "vega": 0.0095, "theta": -0.004, "rho": -0.0018, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:33:15", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BROS270115C00025000", "bid": 10.3, "bid_size": 192.0, "ask": 12.2, "ask_size": 118.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0112, "vega": 0.0152, "theta": -0.0048, "rho": 0.044, "theo": 11.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-11-06T15:07:58", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BROS270115P00025000", "bid": 0.1, "bid_size": 427.0, "ask": 0.25, "ask_size": 432.0, "iv": 0.5561, "open_interest": 220.0, "volume": 50.0, "delta": -0.0468, "gamma": 0.0113, "vega": 0.0152, "theta": -0.0062, "rho": -0.0033, "theo": 0.1785, "change": -0.13, "open": 0.22, "high": 0.23, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:59:44", "percent_change": -37.1429, "prev_day_close": 0.349999994039536}, {"option": "BROS270115C00028000", "bid": 7.6, "bid_size": 221.0, "ask": 9.5, "ask_size": 133.0, "iv": 0.4552, "open_interest": 26.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0219, "vega": 0.0275, "theta": -0.0096, "rho": 0.0454, "theo": 8.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T11:14:12", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BROS270115P00028000", "bid": 0.3, "bid_size": 501.0, "ask": 0.5, "ask_size": 318.0, "iv": 0.5137, "open_interest": 267.0, "volume": 12.0, "delta": -0.102, "gamma": 0.022, "vega": 0.0276, "theta": -0.0106, "rho": -0.0071, "theo": 0.4241, "change": -0.285, "open": 0.56, "high": 0.56, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T11:59:44", "percent_change": -39.3103, "prev_day_close": 0.724999994039536}, {"option": "BROS270115C00030000", "bid": 6.6, "bid_size": 488.0, "ask": 7.5, "ask_size": 346.0, "iv": 0.5092, "open_interest": 822.0, "volume": 4.0, "delta": 0.8411, "gamma": 0.0312, "vega": 0.0377, "theta": -0.0132, "rho": 0.0446, "theo": 7.0272, "change": 1.71, "open": 7.1, "high": 7.16, "low": 7.01, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-11-09T10:56:35", "percent_change": 31.3761, "prev_day_close": 5.45000004768372}, {"option": "BROS270115P00030000", "bid": 0.65, "bid_size": 38.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.4974, "open_interest": 669.0, "volume": 85.0, "delta": -0.1608, "gamma": 0.0315, "vega": 0.0378, "theta": -0.0141, "rho": -0.011, "theo": 0.72, "change": -0.6, "open": 0.94, "high": 0.94, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:50:33", "percent_change": -48.0, "prev_day_close": 1.25}, {"option": "BROS270115C00032000", "bid": 5.2, "bid_size": 352.0, "ask": 6.0, "ask_size": 376.0, "iv": 0.5097, "open_interest": 42.0, "volume": 1.0, "delta": 0.7631, "gamma": 0.0409, "vega": 0.0478, "theta": -0.0167, "rho": 0.0422, "theo": 5.4924, "change": 1.25, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T10:46:41", "percent_change": 28.7356, "prev_day_close": 4.35000014305115}, {"option": "BROS270115P00032000", "bid": 1.05, "bid_size": 383.0, "ask": 1.25, "ask_size": 79.0, "iv": 0.4824, "open_interest": 498.0, "volume": 11.0, "delta": -0.24, "gamma": 0.0415, "vega": 0.0482, "theta": -0.0175, "rho": -0.0162, "theo": 1.1732, "change": -0.79, "open": 1.45, "high": 1.5, "low": 1.15, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T14:31:26", "percent_change": -40.5128, "prev_day_close": 1.94999998807907}, {"option": "BROS270115C00035000", "bid": 3.5, "bid_size": 100.0, "ask": 3.8, "ask_size": 218.0, "iv": 0.4841, "open_interest": 1153.0, "volume": 88.0, "delta": 0.615, "gamma": 0.0525, "vega": 0.0591, "theta": -0.0204, "rho": 0.0356, "theo": 3.5681, "change": 1.175, "open": 3.3, "high": 4.0, "low": 3.1, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:02:01", "percent_change": 44.7619, "prev_day_close": 2.625}, {"option": "BROS270115P00035000", "bid": 2.05, "bid_size": 490.0, "ask": 2.35, "ask_size": 61.0, "iv": 0.4642, "open_interest": 1012.0, "volume": 8.0, "delta": -0.3907, "gamma": 0.0535, "vega": 0.0592, "theta": -0.0209, "rho": -0.0254, "theo": 2.2356, "change": -1.35, "open": 2.23, "high": 2.32, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:43:27", "percent_change": -39.1304, "prev_day_close": 3.44999992847443}, {"option": "BROS270115C00037000", "bid": 2.5, "bid_size": 151.0, "ask": 2.85, "ask_size": 483.0, "iv": 0.4798, "open_interest": 849.0, "volume": 18.0, "delta": 0.5062, "gamma": 0.0556, "vega": 0.0616, "theta": -0.0211, "rho": 0.03, "theo": 2.5736, "change": 0.92, "open": 2.25, "high": 2.72, "low": 2.25, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T15:43:48", "percent_change": 51.1111, "prev_day_close": 1.80000001192093}, {"option": "BROS270115P00037000", "bid": 3.0, "bid_size": 412.0, "ask": 3.6, "ask_size": 489.0, "iv": 0.4735, "open_interest": 447.0, "volume": 10.0, "delta": -0.502, "gamma": 0.057, "vega": 0.0614, "theta": -0.0215, "rho": -0.0315, "theo": 3.2372, "change": -1.07, "open": 3.5, "high": 3.58, "low": 3.3, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-09T12:49:19", "percent_change": -23.0108, "prev_day_close": 4.65000009536743}, {"option": "BROS270115C00040000", "bid": 1.4, "bid_size": 228.0, "ask": 1.65, "ask_size": 149.0, "iv": 0.4626, "open_interest": 1802.0, "volume": 587.0, "delta": 0.3519, "gamma": 0.0521, "vega": 0.0574, "theta": -0.0195, "rho": 0.0213, "theo": 1.5047, "change": 0.55, "open": 1.66, "high": 1.8, "low": 1.4, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:53:42", "percent_change": 52.381, "prev_day_close": 1.05000001192093}, {"option": "BROS270115P00040000", "bid": 4.8, "bid_size": 366.0, "ask": 5.5, "ask_size": 322.0, "iv": 0.4548, "open_interest": 2249.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0542, "vega": 0.0561, "theta": -0.0198, "rho": -0.0376, "theo": 5.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T14:23:35", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BROS270115C00042000", "bid": 0.95, "bid_size": 73.0, "ask": 1.35, "ask_size": 570.0, "iv": 0.4829, "open_interest": 321.0, "volume": 72.0, "delta": 0.2657, "gamma": 0.046, "vega": 0.0508, "theta": -0.0172, "rho": 0.0163, "theo": 1.0308, "change": 0.36, "open": 0.85, "high": 1.2, "low": 0.85, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:42:59", "percent_change": 51.4286, "prev_day_close": 0.700000017881394}, {"option": "BROS270115P00042000", "bid": 6.3, "bid_size": 339.0, "ask": 7.1, "ask_size": 315.0, "iv": 0.4572, "open_interest": 1108.0, "volume": 12.0, "delta": -0.7512, "gamma": 0.0485, "vega": 0.0486, "theta": -0.0175, "rho": -0.0389, "theo": 6.7114, "change": -1.79, "open": 7.87, "high": 7.87, "low": 6.76, "tick": "no_change", "last_trade_price": 6.76, "last_trade_time": "2026-11-09T13:21:45", "percent_change": -20.9357, "prev_day_close": 8.5499997138977}, {"option": "BROS270115C00045000", "bid": 0.55, "bid_size": 1.0, "ask": 0.6, "ask_size": 114.0, "iv": 0.4632, "open_interest": 1751.0, "volume": 144.0, "delta": 0.1683, "gamma": 0.0349, "vega": 0.039, "theta": -0.0133, "rho": 0.0104, "theo": 0.5796, "change": 0.175, "open": 0.55, "high": 0.8, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:50:42", "percent_change": 41.1765, "prev_day_close": 0.424999997019768}, {"option": "BROS270115P00045000", "bid": 8.8, "bid_size": 370.0, "ask": 10.0, "ask_size": 496.0, "iv": 0.4959, "open_interest": 1218.0, "volume": 1.0, "delta": -0.8554, "gamma": 0.0379, "vega": 0.0345, "theta": -0.0134, "rho": -0.0356, "theo": 9.2874, "change": -0.8, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T09:33:28", "percent_change": -7.14286, "prev_day_close": 11.2000002861023}, {"option": "BROS270115C00047000", "bid": 0.15, "bid_size": 541.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.4371, "open_interest": 583.0, "volume": 5.0, "delta": 0.1224, "gamma": 0.0278, "vega": 0.0315, "theta": -0.0108, "rho": 0.0076, "theo": 0.3949, "change": 0.125, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:34:17", "percent_change": 45.4545, "prev_day_close": 0.275000005960464}, {"option": "BROS270115P00047000", "bid": 10.2, "bid_size": 387.0, "ask": 11.8, "ask_size": 330.0, "iv": 0.3992, "open_interest": 191.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0313, "vega": 0.0252, "theta": -0.0109, "rho": -0.0309, "theo": 11.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.21, "last_trade_time": "2026-11-06T14:48:43", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BROS270115C00050000", "bid": 0.2, "bid_size": 1.0, "ask": 0.35, "ask_size": 537.0, "iv": 0.5015, "open_interest": 1942.0, "volume": 49.0, "delta": 0.0751, "gamma": 0.019, "vega": 0.0221, "theta": -0.0076, "rho": 0.0047, "theo": 0.2236, "change": 0.035, "open": 0.35, "high": 0.35, "low": 0.19, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:35:02", "percent_change": 20.0, "prev_day_close": 0.175000004470348}, {"option": "BROS270115P00050000", "bid": 13.4, "bid_size": 355.0, "ask": 14.4, "ask_size": 397.0, "iv": 0.0, "open_interest": 1679.0, "volume": 25.0, "delta": -0.9594, "gamma": 0.0227, "vega": 0.0125, "theta": -0.0076, "rho": -0.0171, "theo": 14.009, "change": -2.17, "open": 15.9, "high": 15.9, "low": 13.93, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-11-09T11:28:31", "percent_change": -13.4783, "prev_day_close": 16.0999999046326}, {"option": "BROS270115C00052500", "bid": 0.1, "bid_size": 84.0, "ask": 0.2, "ask_size": 257.0, "iv": 0.4928, "open_interest": 955.0, "volume": 318.0, "delta": 0.0504, "gamma": 0.0137, "vega": 0.0162, "theta": -0.0057, "rho": 0.0031, "theo": 0.1425, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T12:11:17", "percent_change": 4.0, "prev_day_close": 0.12500000372529}, {"option": "BROS270115P00052500", "bid": 15.9, "bid_size": 268.0, "ask": 17.2, "ask_size": 329.0, "iv": 0.5655, "open_interest": 231.0, "volume": 10.0, "delta": -0.9885, "gamma": 0.0168, "vega": 0.0042, "theta": -0.0045, "rho": 0.0, "theo": 16.475, "change": -1.78, "open": 16.72, "high": 16.72, "low": 16.72, "tick": "no_change", "last_trade_price": 16.72, "last_trade_time": "2026-11-09T10:35:34", "percent_change": -9.62162, "prev_day_close": 18.5}, {"option": "BROS270115C00055000", "bid": 0.05, "bid_size": 47.0, "ask": 0.15, "ask_size": 279.0, "iv": 0.5037, "open_interest": 3093.0, "volume": 55.0, "delta": 0.0345, "gamma": 0.0098, "vega": 0.012, "theta": -0.0042, "rho": 0.0021, "theo": 0.0936, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:17", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BROS270115P00055000", "bid": 18.0, "bid_size": 107.0, "ask": 20.1, "ask_size": 106.0, "iv": 0.6196, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 18.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-11-05T14:57:31", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "BROS270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 219.0, "iv": 0.4928, "open_interest": 775.0, "volume": 4.0, "delta": 0.0237, "gamma": 0.0071, "vega": 0.0088, "theta": -0.0032, "rho": 0.0015, "theo": 0.0623, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:38:03", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BROS270115P00057500", "bid": 20.5, "bid_size": 107.0, "ask": 23.3, "ask_size": 131.0, "iv": 0.8272, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 21.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.64, "last_trade_time": "2026-11-06T15:50:59", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "BROS270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 405.0, "iv": 0.5306, "open_interest": 1967.0, "volume": 38.0, "delta": 0.0166, "gamma": 0.0051, "vega": 0.0065, "theta": -0.0024, "rho": 0.001, "theo": 0.0423, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:38:17", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BROS270115P00060000", "bid": 23.0, "bid_size": 107.0, "ask": 25.8, "ask_size": 139.0, "iv": 0.8808, "open_interest": 68.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 23.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-11-05T15:16:22", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BROS270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.5192, "open_interest": 254.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0037, "vega": 0.0048, "theta": -0.0018, "rho": 0.0007, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:20:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00062500", "bid": 25.5, "bid_size": 107.0, "ask": 28.2, "ask_size": 132.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 26.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-10-23T12:42:05", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "BROS270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 604.0, "iv": 0.6003, "open_interest": 704.0, "volume": 65.0, "delta": 0.0085, "gamma": 0.0027, "vega": 0.0036, "theta": -0.0014, "rho": 0.0005, "theo": 0.0206, "change": 0.025, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:12:49", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BROS270115P00065000", "bid": 28.0, "bid_size": 107.0, "ask": 30.8, "ask_size": 127.0, "iv": 0.9795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 28.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-02T15:11:21", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "BROS270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 707.0, "iv": 0.6326, "open_interest": 774.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.002, "vega": 0.0028, "theta": -0.001, "rho": 0.0004, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:04:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BROS270115P00067500", "bid": 30.5, "bid_size": 107.0, "ask": 33.3, "ask_size": 140.0, "iv": 1.0251, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 31.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.33, "last_trade_time": "2026-09-08T15:46:30", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "BROS270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.6105, "open_interest": 684.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0015, "vega": 0.0021, "theta": -0.0008, "rho": 0.0003, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:56:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BROS270115P00070000", "bid": 33.0, "bid_size": 106.0, "ask": 35.8, "ask_size": 126.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 33.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-09-17T14:43:05", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "BROS270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 230.0, "iv": 0.6929, "open_interest": 166.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0006, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:04:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BROS270115P00072500", "bid": 35.5, "bid_size": 106.0, "ask": 38.3, "ask_size": 126.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 36.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.33, "last_trade_time": "2026-09-03T12:30:57", "percent_change": 0.0, "prev_day_close": 38.6500015258789}, {"option": "BROS270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.7212, "open_interest": 611.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0005, "rho": 0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:32:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BROS270115P00075000", "bid": 37.8, "bid_size": 116.0, "ask": 40.8, "ask_size": 126.0, "iv": 1.1084, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 38.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.09, "last_trade_time": "2026-08-28T14:00:52", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "BROS270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 266.0, "iv": 0.7483, "open_interest": 265.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0007, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:15:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00077500", "bid": 40.5, "bid_size": 106.0, "ask": 43.3, "ask_size": 126.0, "iv": 1.1885, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 41.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-06-12T10:41:24", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "BROS270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 0.7151, "open_interest": 792.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:16:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BROS270115P00080000", "bid": 43.1, "bid_size": 101.0, "ask": 45.8, "ask_size": 126.0, "iv": 1.245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 43.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-04-28T09:30:17", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "BROS270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 251.0, "iv": 0.7994, "open_interest": 379.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-06T12:46:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00082500", "bid": 45.5, "bid_size": 106.0, "ask": 48.3, "ask_size": 126.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 46.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.72, "last_trade_time": "2026-09-21T10:31:54", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "BROS270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 270.0, "iv": 0.8236, "open_interest": 282.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:00:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00085000", "bid": 48.0, "bid_size": 106.0, "ask": 50.8, "ask_size": 126.0, "iv": 1.2951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 48.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-07-02T11:29:33", "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "BROS270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 331.0, "iv": 0.8469, "open_interest": 150.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-03T12:30:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00087500", "bid": 50.5, "bid_size": 107.0, "ask": 53.3, "ask_size": 138.0, "iv": 1.3281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 51.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-07-02T11:43:03", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "BROS270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 0.805, "open_interest": 260.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:57:36", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BROS270115P00090000", "bid": 53.0, "bid_size": 107.0, "ask": 55.8, "ask_size": 133.0, "iv": 1.36, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 53.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-07-02T11:25:05", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "BROS270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 307.0, "iv": 0.9124, "open_interest": 320.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:23:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00095000", "bid": 58.0, "bid_size": 107.0, "ask": 60.8, "ask_size": 132.0, "iv": 1.421, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 58.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.15, "last_trade_time": "2026-10-08T15:43:20", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "BROS270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 0.884, "open_interest": 917.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:14:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BROS270115P00100000", "bid": 63.0, "bid_size": 106.0, "ask": 65.8, "ask_size": 126.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 63.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-09-01T09:47:35", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "BROS270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 155.0, "iv": 0.9909, "open_interest": 91.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-10T14:34:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00105000", "bid": 68.0, "bid_size": 106.0, "ask": 70.8, "ask_size": 126.0, "iv": 1.5327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 68.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.67, "last_trade_time": "2026-09-15T15:30:14", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "BROS270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 301.0, "iv": 1.0269, "open_interest": 113.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:43:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00110000", "bid": 73.0, "bid_size": 106.0, "ask": 75.8, "ask_size": 126.0, "iv": 1.5843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 73.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-09-03T09:43:12", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "BROS270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 198.0, "iv": 1.1116, "open_interest": 24.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T13:55:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00115000", "bid": 78.0, "bid_size": 106.0, "ask": 80.8, "ask_size": 126.0, "iv": 1.6334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 78.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1499977111816}, {"option": "BROS270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 206.0, "iv": 1.1451, "open_interest": 67.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T15:17:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00120000", "bid": 83.0, "bid_size": 106.0, "ask": 85.8, "ask_size": 126.0, "iv": 1.6803, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 83.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "BROS270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 292.0, "iv": 1.1244, "open_interest": 284.0, "volume": 0.0, "delta": 0.0001, "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": 0.07, "last_trade_time": "2026-09-09T13:14:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BROS270115P00125000", "bid": 88.0, "bid_size": 106.0, "ask": 90.8, "ask_size": 126.0, "iv": 1.7251, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 88.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.37, "last_trade_time": "2025-08-26T09:38:53", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "BROS270416C00020000", "bid": 15.1, "bid_size": 168.0, "ask": 17.8, "ask_size": 91.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0061, "vega": 0.0205, "theta": -0.0013, "rho": 0.078, "theo": 16.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "BROS270416P00020000", "bid": 0.15, "bid_size": 307.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.5744, "open_interest": 16.0, "volume": 3.0, "delta": -0.0399, "gamma": 0.0061, "vega": 0.0206, "theta": -0.0037, "rho": -0.0068, "theo": 0.256, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:39:35", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "BROS270416C00022500", "bid": 12.9, "bid_size": 168.0, "ask": 15.6, "ask_size": 99.0, "iv": 0.5128, "open_interest": 3.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0098, "vega": 0.0319, "theta": -0.0036, "rho": 0.083, "theo": 14.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-05T12:24:06", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BROS270416P00022500", "bid": 0.4, "bid_size": 166.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.5716, "open_interest": 73.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0099, "vega": 0.0321, "theta": -0.0057, "rho": -0.012, "theo": 0.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:49:15", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BROS270416C00025000", "bid": 11.1, "bid_size": 255.0, "ask": 13.0, "ask_size": 159.0, "iv": 0.4943, "open_interest": 5.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0141, "vega": 0.0451, "theta": -0.0062, "rho": 0.0856, "theo": 12.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-11-05T13:52:07", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BROS270416P00025000", "bid": 0.75, "bid_size": 255.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.5638, "open_interest": 464.0, "volume": 2.0, "delta": -0.1121, "gamma": 0.0143, "vega": 0.0454, "theta": -0.008, "rho": -0.0192, "theo": 0.847, "change": -0.15, "open": 0.98, "high": 0.98, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:00:15", "percent_change": -13.6364, "prev_day_close": 1.09999999403954}, {"option": "BROS270416C00027500", "bid": 10.1, "bid_size": 164.0, "ask": 11.0, "ask_size": 205.0, "iv": 0.5775, "open_interest": 16.0, "volume": 1.0, "delta": 0.8346, "gamma": 0.0188, "vega": 0.0589, "theta": -0.0088, "rho": 0.0857, "theo": 10.4028, "change": 1.9, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T10:17:30", "percent_change": 21.4689, "prev_day_close": 8.84999990463257}, {"option": "BROS270416P00027500", "bid": 1.15, "bid_size": 420.0, "ask": 1.55, "ask_size": 438.0, "iv": 0.5497, "open_interest": 119.0, "volume": 10.0, "delta": -0.1662, "gamma": 0.0191, "vega": 0.0593, "theta": -0.0102, "rho": -0.0283, "theo": 1.3676, "change": -0.425, "open": 1.57, "high": 1.65, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:04:06", "percent_change": -22.6667, "prev_day_close": 1.875}, {"option": "BROS270416C00030000", "bid": 8.5, "bid_size": 178.0, "ask": 9.2, "ask_size": 244.0, "iv": 0.5711, "open_interest": 37.0, "volume": 1.0, "delta": 0.7708, "gamma": 0.0234, "vega": 0.0718, "theta": -0.0111, "rho": 0.0832, "theo": 8.6536, "change": 1.33, "open": 8.68, "high": 8.68, "low": 8.68, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-11-09T13:18:40", "percent_change": 18.0952, "prev_day_close": 7.34999990463257}, {"option": "BROS270416P00030000", "bid": 1.5, "bid_size": 795.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.5087, "open_interest": 399.0, "volume": 1.0, "delta": -0.2311, "gamma": 0.0238, "vega": 0.0722, "theta": -0.0123, "rho": -0.039, "theo": 2.0761, "change": -0.575, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:54:38", "percent_change": -21.4953, "prev_day_close": 2.67499995231628}, {"option": "BROS270416C00032500", "bid": 5.6, "bid_size": 513.0, "ask": 7.9, "ask_size": 404.0, "iv": 0.4932, "open_interest": 4.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0272, "vega": 0.0825, "theta": -0.013, "rho": 0.0787, "theo": 7.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-27T15:15:16", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BROS270416P00032500", "bid": 2.45, "bid_size": 923.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.51, "open_interest": 450.0, "volume": 2.0, "delta": -0.3048, "gamma": 0.0279, "vega": 0.0829, "theta": -0.0139, "rho": -0.0507, "theo": 2.9933, "change": -0.65, "open": 3.02, "high": 3.1, "low": 3.02, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:37:55", "percent_change": -17.3333, "prev_day_close": 3.75}, {"option": "BROS270416C00035000", "bid": 5.6, "bid_size": 294.0, "ask": 6.1, "ask_size": 279.0, "iv": 0.54, "open_interest": 71.0, "volume": 11.0, "delta": 0.6229, "gamma": 0.03, "vega": 0.09, "theta": -0.0143, "rho": 0.0725, "theo": 5.7618, "change": 0.72, "open": 6.2, "high": 6.2, "low": 5.42, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T09:58:59", "percent_change": 15.3191, "prev_day_close": 4.70000004768372}, {"option": "BROS270416P00035000", "bid": 3.7, "bid_size": 754.0, "ask": 4.8, "ask_size": 891.0, "iv": 0.5448, "open_interest": 273.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.031, "vega": 0.0902, "theta": -0.015, "rho": -0.0625, "theo": 4.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T15:44:24", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BROS270416C00037500", "bid": 4.5, "bid_size": 132.0, "ask": 4.9, "ask_size": 337.0, "iv": 0.5334, "open_interest": 189.0, "volume": 113.0, "delta": 0.5457, "gamma": 0.0317, "vega": 0.0939, "theta": -0.015, "rho": 0.0653, "theo": 4.6205, "change": 1.0, "open": 4.8, "high": 4.8, "low": 4.39, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:23:02", "percent_change": 26.6667, "prev_day_close": 3.75}, {"option": "BROS270416P00037500", "bid": 5.1, "bid_size": 379.0, "ask": 6.3, "ask_size": 671.0, "iv": 0.5514, "open_interest": 329.0, "volume": 3.0, "delta": -0.4632, "gamma": 0.0329, "vega": 0.0937, "theta": -0.0155, "rho": -0.0737, "theo": 5.4519, "change": -1.2, "open": 5.7, "high": 5.7, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:06:37", "percent_change": -18.1818, "prev_day_close": 6.60000014305115}, {"option": "BROS270416C00040000", "bid": 3.5, "bid_size": 357.0, "ask": 3.9, "ask_size": 251.0, "iv": 0.524, "open_interest": 228.0, "volume": 16.0, "delta": 0.4704, "gamma": 0.032, "vega": 0.0942, "theta": -0.015, "rho": 0.0576, "theo": 3.6683, "change": 1.0, "open": 3.41, "high": 4.1, "low": 3.41, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:12:20", "percent_change": 35.7143, "prev_day_close": 2.79999995231628}, {"option": "BROS270416P00040000", "bid": 6.6, "bid_size": 131.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.5065, "open_interest": 273.0, "volume": 2.0, "delta": -0.5418, "gamma": 0.0336, "vega": 0.0933, "theta": -0.0153, "rho": -0.0827, "theo": 6.9821, "change": -1.6, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T12:42:52", "percent_change": -19.2771, "prev_day_close": 8.30000019073486}, {"option": "BROS270416C00042500", "bid": 2.35, "bid_size": 1117.0, "ask": 3.1, "ask_size": 117.0, "iv": 0.4993, "open_interest": 183.0, "volume": 47.0, "delta": 0.3998, "gamma": 0.0313, "vega": 0.0915, "theta": -0.0146, "rho": 0.0498, "theo": 2.8873, "change": 0.75, "open": 2.95, "high": 3.0, "low": 2.9, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:47:20", "percent_change": 33.3333, "prev_day_close": 2.25}, {"option": "BROS270416P00042500", "bid": 8.1, "bid_size": 257.0, "ask": 8.8, "ask_size": 29.0, "iv": 0.4898, "open_interest": 186.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0333, "vega": 0.0895, "theta": -0.0147, "rho": -0.0894, "theo": 8.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-11-05T12:16:02", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BROS270416C00045000", "bid": 2.2, "bid_size": 20.0, "ask": 2.4, "ask_size": 132.0, "iv": 0.5193, "open_interest": 580.0, "volume": 29.0, "delta": 0.3354, "gamma": 0.0297, "vega": 0.0864, "theta": -0.0137, "rho": 0.0424, "theo": 2.2558, "change": 0.625, "open": 2.09, "high": 2.45, "low": 2.09, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:43:43", "percent_change": 36.2319, "prev_day_close": 1.72500002384186}, {"option": "BROS270416P00045000", "bid": 9.9, "bid_size": 396.0, "ask": 11.6, "ask_size": 516.0, "iv": 0.5369, "open_interest": 360.0, "volume": 2.0, "delta": -0.6855, "gamma": 0.0321, "vega": 0.083, "theta": -0.0136, "rho": -0.0933, "theo": 10.5609, "change": -1.41, "open": 10.64, "high": 10.64, "low": 10.64, "tick": "no_change", "last_trade_price": 10.64, "last_trade_time": "2026-11-09T12:42:52", "percent_change": -11.7012, "prev_day_close": 12.0499997138977}, {"option": "BROS270416C00047500", "bid": 1.25, "bid_size": 815.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.4795, "open_interest": 501.0, "volume": 2.0, "delta": 0.2782, "gamma": 0.0275, "vega": 0.0796, "theta": -0.0126, "rho": 0.0357, "theo": 1.7519, "change": 0.415, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T12:34:07", "percent_change": 31.3208, "prev_day_close": 1.32499998807907}, {"option": "BROS270416P00047500", "bid": 11.8, "bid_size": 346.0, "ask": 13.6, "ask_size": 381.0, "iv": 0.5296, "open_interest": 109.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.0303, "vega": 0.0741, "theta": -0.0123, "rho": -0.0941, "theo": 12.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T10:42:47", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "BROS270416C00050000", "bid": 1.25, "bid_size": 101.0, "ask": 1.45, "ask_size": 88.0, "iv": 0.509, "open_interest": 563.0, "volume": 27.0, "delta": 0.229, "gamma": 0.0249, "vega": 0.0719, "theta": -0.0113, "rho": 0.0297, "theo": 1.3577, "change": 0.275, "open": 1.0, "high": 1.45, "low": 1.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:57:28", "percent_change": 25.5814, "prev_day_close": 1.07499998807907}, {"option": "BROS270416P00050000", "bid": 14.1, "bid_size": 295.0, "ask": 16.0, "ask_size": 487.0, "iv": 0.5635, "open_interest": 131.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0281, "vega": 0.0638, "theta": -0.0109, "rho": -0.0898, "theo": 14.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-05T14:53:30", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "BROS270416C00052500", "bid": 0.95, "bid_size": 165.0, "ask": 1.15, "ask_size": 89.0, "iv": 0.5094, "open_interest": 167.0, "volume": 19.0, "delta": 0.1867, "gamma": 0.0221, "vega": 0.0638, "theta": -0.01, "rho": 0.0244, "theo": 1.046, "change": 0.25, "open": 1.07, "high": 1.07, "low": 1.03, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:26:30", "percent_change": 31.25, "prev_day_close": 0.799999982118606}, {"option": "BROS270416P00052500", "bid": 15.8, "bid_size": 185.0, "ask": 18.6, "ask_size": 222.0, "iv": 0.5594, "open_interest": 10.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0258, "vega": 0.053, "theta": -0.0094, "rho": -0.0827, "theo": 16.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-22T10:30:17", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "BROS270416C00055000", "bid": 0.75, "bid_size": 123.0, "ask": 0.9, "ask_size": 92.0, "iv": 0.5115, "open_interest": 257.0, "volume": 2.0, "delta": 0.1513, "gamma": 0.0193, "vega": 0.0558, "theta": -0.0087, "rho": 0.0199, "theo": 0.804, "change": 0.25, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 41.6667, "prev_day_close": 0.599999994039536}, {"option": "BROS270416P00055000", "bid": 18.2, "bid_size": 118.0, "ask": 20.9, "ask_size": 150.0, "iv": 0.5778, "open_interest": 69.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0232, "vega": 0.0412, "theta": -0.008, "rho": -0.0704, "theo": 19.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T14:57:31", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BROS270416C00057500", "bid": 0.45, "bid_size": 588.0, "ask": 0.95, "ask_size": 943.0, "iv": 0.5241, "open_interest": 225.0, "volume": 5.0, "delta": 0.1219, "gamma": 0.0167, "vega": 0.0482, "theta": -0.0075, "rho": 0.0161, "theo": 0.6171, "change": 0.29, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T12:31:01", "percent_change": 58.0, "prev_day_close": 0.499999985098839}, {"option": "BROS270416P00057500", "bid": 20.9, "bid_size": 71.0, "ask": 22.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0218, "vega": 0.0295, "theta": -0.0063, "rho": -0.0546, "theo": 21.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BROS270416C00060000", "bid": 0.45, "bid_size": 45.0, "ask": 0.55, "ask_size": 49.0, "iv": 0.5132, "open_interest": 136.0, "volume": 15.0, "delta": 0.0978, "gamma": 0.0142, "vega": 0.0412, "theta": -0.0064, "rho": 0.013, "theo": 0.4733, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 25.0, "prev_day_close": 0.400000005960464}, {"option": "BROS270416P00060000", "bid": 23.2, "bid_size": 82.0, "ask": 25.4, "ask_size": 118.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0202, "vega": 0.0179, "theta": -0.0054, "rho": -0.0271, "theo": 24.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-09-28T13:30:24", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "BROS270416C00065000", "bid": 0.25, "bid_size": 74.0, "ask": 0.35, "ask_size": 88.0, "iv": 0.5139, "open_interest": 485.0, "volume": 19.0, "delta": 0.0626, "gamma": 0.0102, "vega": 0.0294, "theta": -0.0045, "rho": 0.0084, "theo": 0.279, "change": -0.075, "open": 0.33, "high": 0.33, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:11:38", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "BROS270416P00065000", "bid": 27.9, "bid_size": 108.0, "ask": 30.8, "ask_size": 128.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0028, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 28.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "BROS270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.4692, "open_interest": 54.0, "volume": 2.0, "delta": 0.0398, "gamma": 0.0071, "vega": 0.0206, "theta": -0.0031, "rho": 0.0054, "theo": 0.1653, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:37:38", "percent_change": 14.2857, "prev_day_close": 0.174999997019768}, {"option": "BROS270416P00070000", "bid": 32.9, "bid_size": 103.0, "ask": 35.7, "ask_size": 131.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 33.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "BROS270416C00075000", "bid": 0.05, "bid_size": 229.0, "ask": 0.15, "ask_size": 143.0, "iv": 0.5095, "open_interest": 265.0, "volume": 1.0, "delta": 0.0253, "gamma": 0.0048, "vega": 0.0142, "theta": -0.0022, "rho": 0.0034, "theo": 0.0989, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:23:42", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "BROS270416P00075000", "bid": 38.2, "bid_size": 75.0, "ask": 40.2, "ask_size": 104.0, "iv": 0.7642, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 38.975, "change": -1.95, "open": 38.9, "high": 38.9, "low": 38.9, "tick": "no_change", "last_trade_price": 38.9, "last_trade_time": "2026-11-09T11:29:06", "percent_change": -4.77356, "prev_day_close": 40.8500003814697}, {"option": "BROS270521C00020000", "bid": 15.3, "bid_size": 205.0, "ask": 17.8, "ask_size": 89.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0072, "vega": 0.0312, "theta": -0.003, "rho": 0.0879, "theo": 16.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BROS270521P00020000", "bid": 0.25, "bid_size": 452.0, "ask": 0.8, "ask_size": 518.0, "iv": 0.6333, "open_interest": 54.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0072, "vega": 0.0313, "theta": -0.005, "rho": -0.013, "theo": 0.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:38:07", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BROS270521C00022500", "bid": 13.6, "bid_size": 162.0, "ask": 15.7, "ask_size": 99.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0104, "vega": 0.0437, "theta": -0.0051, "rho": 0.0935, "theo": 14.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BROS270521P00022500", "bid": 0.6, "bid_size": 133.0, "ask": 1.15, "ask_size": 288.0, "iv": 0.6181, "open_interest": 2.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0104, "vega": 0.044, "theta": -0.0068, "rho": -0.0203, "theo": 0.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:40:42", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BROS270521C00025000", "bid": 11.2, "bid_size": 379.0, "ask": 13.7, "ask_size": 267.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0138, "vega": 0.057, "theta": -0.0073, "rho": 0.0963, "theo": 12.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BROS270521P00025000", "bid": 1.05, "bid_size": 352.0, "ask": 1.55, "ask_size": 443.0, "iv": 0.594, "open_interest": 11.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.014, "vega": 0.0574, "theta": -0.0087, "rho": -0.0296, "theo": 1.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T14:49:22", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BROS270521C00027500", "bid": 9.4, "bid_size": 397.0, "ask": 12.2, "ask_size": 335.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0173, "vega": 0.0702, "theta": -0.0093, "rho": 0.0964, "theo": 10.9013, "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": 9.5499997138977}, {"option": "BROS270521P00027500", "bid": 1.6, "bid_size": 425.0, "ask": 2.25, "ask_size": 530.0, "iv": 0.5819, "open_interest": 62.0, "volume": 87.0, "delta": -0.188, "gamma": 0.0176, "vega": 0.0706, "theta": -0.0106, "rho": -0.0407, "theo": 1.9538, "change": -0.35, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:03:44", "percent_change": -15.5556, "prev_day_close": 2.25}, {"option": "BROS270521C00030000", "bid": 8.2, "bid_size": 389.0, "ask": 10.2, "ask_size": 323.0, "iv": 0.5688, "open_interest": 5.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0206, "vega": 0.082, "theta": -0.0112, "rho": 0.0941, "theo": 9.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-26T10:34:20", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BROS270521P00030000", "bid": 2.4, "bid_size": 392.0, "ask": 3.1, "ask_size": 673.0, "iv": 0.5749, "open_interest": 8.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.021, "vega": 0.0825, "theta": -0.0122, "rho": -0.053, "theo": 2.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-05T12:44:52", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BROS270521C00032500", "bid": 6.4, "bid_size": 493.0, "ask": 8.6, "ask_size": 374.0, "iv": 0.5354, "open_interest": 4.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0233, "vega": 0.0917, "theta": -0.0126, "rho": 0.0898, "theo": 7.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.28, "last_trade_time": "2026-11-04T10:36:33", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BROS270521P00032500", "bid": 3.3, "bid_size": 430.0, "ask": 4.1, "ask_size": 499.0, "iv": 0.5625, "open_interest": 34.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0239, "vega": 0.0922, "theta": -0.0134, "rho": -0.0661, "theo": 3.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T13:50:18", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BROS270521C00035000", "bid": 6.1, "bid_size": 460.0, "ask": 7.1, "ask_size": 342.0, "iv": 0.5697, "open_interest": 33.0, "volume": 7.0, "delta": 0.6221, "gamma": 0.0254, "vega": 0.0986, "theta": -0.0137, "rho": 0.0841, "theo": 6.5368, "change": 1.2, "open": 6.53, "high": 6.75, "low": 6.45, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T11:20:26", "percent_change": 21.6216, "prev_day_close": 5.54999995231628}, {"option": "BROS270521P00035000", "bid": 4.5, "bid_size": 26.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.5436, "open_interest": 16.0, "volume": 3.0, "delta": -0.3775, "gamma": 0.0261, "vega": 0.099, "theta": -0.0143, "rho": -0.0793, "theo": 4.9455, "change": -0.98, "open": 4.92, "high": 4.92, "low": 4.8, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T12:56:32", "percent_change": -16.7521, "prev_day_close": 5.84999990463257}, {"option": "BROS270521C00037500", "bid": 4.4, "bid_size": 586.0, "ask": 6.1, "ask_size": 463.0, "iv": 0.5402, "open_interest": 34.0, "volume": 1.0, "delta": 0.5569, "gamma": 0.0266, "vega": 0.1026, "theta": -0.0142, "rho": 0.0774, "theo": 5.4362, "change": 0.1, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T09:32:51", "percent_change": 2.17391, "prev_day_close": 4.60000014305115}, {"option": "BROS270521P00037500", "bid": 5.7, "bid_size": 179.0, "ask": 6.7, "ask_size": 286.0, "iv": 0.548, "open_interest": 9.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0276, "vega": 0.1027, "theta": -0.0147, "rho": -0.0917, "theo": 6.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-10-22T13:02:33", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BROS270521C00040000", "bid": 4.3, "bid_size": 394.0, "ask": 5.6, "ask_size": 623.0, "iv": 0.598, "open_interest": 85.0, "volume": 1.0, "delta": 0.4934, "gamma": 0.0271, "vega": 0.1038, "theta": -0.0144, "rho": 0.0702, "theo": 4.4978, "change": 0.95, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:26:06", "percent_change": 25.3333, "prev_day_close": 3.74999988079071}, {"option": "BROS270521P00040000", "bid": 7.1, "bid_size": 261.0, "ask": 8.0, "ask_size": 123.0, "iv": 0.5268, "open_interest": 10.0, "volume": 87.0, "delta": -0.511, "gamma": 0.0284, "vega": 0.1035, "theta": -0.0147, "rho": -0.1031, "theo": 7.8361, "change": -1.04, "open": 7.71, "high": 7.71, "low": 7.71, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-11-09T14:03:44", "percent_change": -11.8857, "prev_day_close": 8.75}, {"option": "BROS270521C00042500", "bid": 3.5, "bid_size": 387.0, "ask": 4.2, "ask_size": 470.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0269, "vega": 0.1025, "theta": -0.0142, "rho": 0.0629, "theo": 3.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BROS270521P00042500", "bid": 8.8, "bid_size": 171.0, "ask": 10.6, "ask_size": 319.0, "iv": 0.5692, "open_interest": 1.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0284, "vega": 0.1014, "theta": -0.0144, "rho": -0.1121, "theo": 9.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-11-05T10:27:37", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "BROS270521C00045000", "bid": 2.85, "bid_size": 340.0, "ask": 3.5, "ask_size": 505.0, "iv": 0.5622, "open_interest": 5.0, "volume": 22.0, "delta": 0.3776, "gamma": 0.0261, "vega": 0.0991, "theta": -0.0138, "rho": 0.0557, "theo": 3.0458, "change": 0.575, "open": 2.75, "high": 3.0, "low": 2.75, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:41:16", "percent_change": 23.7113, "prev_day_close": 2.42499995231628}, {"option": "BROS270521P00045000", "bid": 10.5, "bid_size": 229.0, "ask": 12.4, "ask_size": 295.0, "iv": 0.5605, "open_interest": 20.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0279, "vega": 0.0969, "theta": -0.0137, "rho": -0.1182, "theo": 11.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-21T11:16:11", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BROS270521C00047500", "bid": 2.25, "bid_size": 440.0, "ask": 3.0, "ask_size": 569.0, "iv": 0.561, "open_interest": 2.0, "volume": 1.0, "delta": 0.327, "gamma": 0.0249, "vega": 0.0942, "theta": -0.013, "rho": 0.0489, "theo": 2.4981, "change": 0.475, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:36:55", "percent_change": 23.4568, "prev_day_close": 2.02500003576279}, {"option": "BROS270521P00047500", "bid": 12.3, "bid_size": 243.0, "ask": 14.3, "ask_size": 277.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.027, "vega": 0.0907, "theta": -0.0129, "rho": -0.1216, "theo": 13.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "BROS270521C00050000", "bid": 1.9, "bid_size": 214.0, "ask": 2.3, "ask_size": 348.0, "iv": 0.5525, "open_interest": 55.0, "volume": 8.0, "delta": 0.2817, "gamma": 0.0233, "vega": 0.0882, "theta": -0.0122, "rho": 0.0426, "theo": 2.047, "change": 0.45, "open": 1.95, "high": 2.05, "low": 1.95, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:20:43", "percent_change": 28.125, "prev_day_close": 1.60000002384186}, {"option": "BROS270521P00050000", "bid": 14.4, "bid_size": 288.0, "ask": 16.8, "ask_size": 365.0, "iv": 0.5788, "open_interest": 18.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0258, "vega": 0.0833, "theta": -0.0119, "rho": -0.123, "theo": 15.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-11-05T10:14:07", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "BROS270521C00052500", "bid": 1.0, "bid_size": 701.0, "ask": 2.15, "ask_size": 605.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0216, "vega": 0.0816, "theta": -0.0113, "rho": 0.0369, "theo": 1.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "BROS270521P00052500", "bid": 16.3, "bid_size": 271.0, "ask": 19.0, "ask_size": 278.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0243, "vega": 0.075, "theta": -0.0108, "rho": -0.1227, "theo": 17.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "BROS270521C00055000", "bid": 1.25, "bid_size": 141.0, "ask": 1.55, "ask_size": 453.0, "iv": 0.5491, "open_interest": 54.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0198, "vega": 0.0748, "theta": -0.0103, "rho": 0.0319, "theo": 1.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T13:08:04", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "BROS270521P00055000", "bid": 18.5, "bid_size": 234.0, "ask": 20.8, "ask_size": 260.0, "iv": 0.5422, "open_interest": 1.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0229, "vega": 0.0654, "theta": -0.0098, "rho": -0.116, "theo": 19.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-10-01T12:02:25", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "BROS270521C00060000", "bid": 0.75, "bid_size": 282.0, "ask": 1.1, "ask_size": 461.0, "iv": 0.5458, "open_interest": 16.0, "volume": 1.0, "delta": 0.1507, "gamma": 0.0162, "vega": 0.0613, "theta": -0.0084, "rho": 0.0235, "theo": 0.9277, "change": 0.11, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T10:09:44", "percent_change": 14.6667, "prev_day_close": 0.75}, {"option": "BROS270521P00060000", "bid": 23.3, "bid_size": 137.0, "ask": 25.7, "ask_size": 172.0, "iv": 0.591, "open_interest": 3.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0198, "vega": 0.0467, "theta": -0.0077, "rho": -0.0973, "theo": 24.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-06T11:48:25", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "BROS270521C00065000", "bid": 0.45, "bid_size": 304.0, "ask": 0.9, "ask_size": 611.0, "iv": 0.5567, "open_interest": 1.0, "volume": 1.0, "delta": 0.1095, "gamma": 0.0129, "vega": 0.0492, "theta": -0.0068, "rho": 0.0172, "theo": 0.6313, "change": 0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:53:10", "percent_change": 14.2857, "prev_day_close": 0.525000005960464}, {"option": "BROS270521P00065000", "bid": 27.9, "bid_size": 108.0, "ask": 30.7, "ask_size": 128.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0173, "vega": 0.0276, "theta": -0.0056, "rho": -0.0592, "theo": 29.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "BROS270617C00020000", "bid": 15.5, "bid_size": 213.0, "ask": 18.0, "ask_size": 93.0, "iv": 0.5488, "open_interest": 6.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0073, "vega": 0.0357, "theta": -0.0014, "rho": 0.0996, "theo": 16.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T15:39:43", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "BROS270617P00020000", "bid": 0.3, "bid_size": 523.0, "ask": 0.9, "ask_size": 554.0, "iv": 0.6181, "open_interest": 1.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0074, "vega": 0.036, "theta": -0.0049, "rho": -0.0164, "theo": 0.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T15:41:48", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BROS270617C00022500", "bid": 13.4, "bid_size": 236.0, "ask": 15.9, "ask_size": 99.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0103, "vega": 0.049, "theta": -0.0036, "rho": 0.105, "theo": 14.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BROS270617P00022500", "bid": 0.75, "bid_size": 314.0, "ask": 1.15, "ask_size": 295.0, "iv": 0.5982, "open_interest": 1.0, "volume": 1.0, "delta": -0.1002, "gamma": 0.0104, "vega": 0.0493, "theta": -0.0066, "rho": -0.0251, "theo": 0.9801, "change": -0.25, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:03:13", "percent_change": -20.8333, "prev_day_close": 1.20000001788139}, {"option": "BROS270617C00025000", "bid": 12.0, "bid_size": 347.0, "ask": 14.1, "ask_size": 287.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0134, "vega": 0.0628, "theta": -0.0057, "rho": 0.1075, "theo": 13.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BROS270617P00025000", "bid": 1.2, "bid_size": 380.0, "ask": 1.7, "ask_size": 440.0, "iv": 0.5846, "open_interest": 63.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0136, "vega": 0.0633, "theta": -0.0083, "rho": -0.0357, "theo": 1.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-06T11:42:49", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BROS270617C00027500", "bid": 9.6, "bid_size": 196.0, "ask": 12.3, "ask_size": 124.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0165, "vega": 0.0761, "theta": -0.0078, "rho": 0.1074, "theo": 11.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BROS270617P00027500", "bid": 0.95, "bid_size": 750.0, "ask": 2.45, "ask_size": 518.0, "iv": 0.5188, "open_interest": 9.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0169, "vega": 0.0766, "theta": -0.0098, "rho": -0.048, "theo": 2.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T14:52:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BROS270617C00030000", "bid": 8.1, "bid_size": 221.0, "ask": 10.8, "ask_size": 181.0, "iv": 0.5517, "open_interest": 5.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0194, "vega": 0.088, "theta": -0.0095, "rho": 0.105, "theo": 9.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-12T12:39:07", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BROS270617P00030000", "bid": 1.75, "bid_size": 660.0, "ask": 3.3, "ask_size": 499.0, "iv": 0.5174, "open_interest": 15.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0199, "vega": 0.0886, "theta": -0.0112, "rho": -0.0617, "theo": 3.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T12:08:36", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BROS270617C00032500", "bid": 6.7, "bid_size": 492.0, "ask": 9.1, "ask_size": 403.0, "iv": 0.5342, "open_interest": 4.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0218, "vega": 0.0976, "theta": -0.011, "rho": 0.1007, "theo": 8.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-10-15T10:58:13", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BROS270617P00032500", "bid": 2.95, "bid_size": 645.0, "ask": 4.2, "ask_size": 405.0, "iv": 0.5193, "open_interest": 59.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.0224, "vega": 0.0982, "theta": -0.0122, "rho": -0.0759, "theo": 4.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T13:02:33", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BROS270617C00035000", "bid": 6.7, "bid_size": 851.0, "ask": 7.5, "ask_size": 711.0, "iv": 0.5742, "open_interest": 521.0, "volume": 202.0, "delta": 0.629, "gamma": 0.0236, "vega": 0.1048, "theta": -0.012, "rho": 0.095, "theo": 7.0021, "change": 1.35, "open": 7.1, "high": 7.2, "low": 7.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T11:13:12", "percent_change": 23.0769, "prev_day_close": 5.84999990463257}, {"option": "BROS270617P00035000", "bid": 4.6, "bid_size": 454.0, "ask": 5.5, "ask_size": 434.0, "iv": 0.5433, "open_interest": 36.0, "volume": 1.0, "delta": -0.3725, "gamma": 0.0244, "vega": 0.1052, "theta": -0.0129, "rho": -0.0897, "theo": 5.276, "change": -1.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -18.6992, "prev_day_close": 6.15000009536743}, {"option": "BROS270617C00037500", "bid": 5.0, "bid_size": 554.0, "ask": 6.4, "ask_size": 410.0, "iv": 0.5408, "open_interest": 12.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0248, "vega": 0.1091, "theta": -0.0127, "rho": 0.0882, "theo": 5.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T12:20:11", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BROS270617P00037500", "bid": 6.0, "bid_size": 149.0, "ask": 6.9, "ask_size": 248.0, "iv": 0.5426, "open_interest": 29.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0258, "vega": 0.1092, "theta": -0.0132, "rho": -0.1031, "theo": 6.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-11-05T15:55:40", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BROS270617C00040000", "bid": 4.6, "bid_size": 408.0, "ask": 6.0, "ask_size": 635.0, "iv": 0.5861, "open_interest": 45.0, "volume": 4.0, "delta": 0.5092, "gamma": 0.0253, "vega": 0.1109, "theta": -0.013, "rho": 0.081, "theo": 4.9719, "change": 1.45, "open": 5.0, "high": 5.5, "low": 5.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:05:22", "percent_change": 35.8025, "prev_day_close": 4.04999995231628}, {"option": "BROS270617P00040000", "bid": 7.4, "bid_size": 174.0, "ask": 8.4, "ask_size": 196.0, "iv": 0.5323, "open_interest": 13.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0267, "vega": 0.1104, "theta": -0.0131, "rho": -0.1148, "theo": 8.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-05T12:51:22", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "BROS270617C00042500", "bid": 3.8, "bid_size": 415.0, "ask": 4.7, "ask_size": 531.0, "iv": 0.5609, "open_interest": 59.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0253, "vega": 0.1102, "theta": -0.013, "rho": 0.0735, "theo": 4.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-05T11:12:00", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "BROS270617P00042500", "bid": 9.0, "bid_size": 200.0, "ask": 10.2, "ask_size": 247.0, "iv": 0.5319, "open_interest": 15.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.0269, "vega": 0.1091, "theta": -0.0127, "rho": -0.1251, "theo": 9.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.31, "last_trade_time": "2026-09-23T10:30:37", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BROS270617C00045000", "bid": 3.1, "bid_size": 454.0, "ask": 3.8, "ask_size": 728.0, "iv": 0.5477, "open_interest": 137.0, "volume": 1.0, "delta": 0.4001, "gamma": 0.0248, "vega": 0.1076, "theta": -0.0128, "rho": 0.066, "theo": 3.4838, "change": -0.45, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -15.2542, "prev_day_close": 2.94999992847443}, {"option": "BROS270617P00045000", "bid": 10.7, "bid_size": 235.0, "ask": 12.6, "ask_size": 300.0, "iv": 0.5528, "open_interest": 1.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.0267, "vega": 0.1052, "theta": -0.0121, "rho": -0.1321, "theo": 11.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-21T10:28:31", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "BROS270617C00047500", "bid": 2.5, "bid_size": 458.0, "ask": 3.4, "ask_size": 589.0, "iv": 0.5529, "open_interest": 3.0, "volume": 2.0, "delta": 0.3515, "gamma": 0.0239, "vega": 0.1034, "theta": -0.0123, "rho": 0.0588, "theo": 2.907, "change": 0.35, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T10:31:13", "percent_change": 15.2174, "prev_day_close": 2.30000001192093}, {"option": "BROS270617P00047500", "bid": 12.6, "bid_size": 216.0, "ask": 14.5, "ask_size": 274.0, "iv": 0.5498, "open_interest": 10.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0262, "vega": 0.0996, "theta": -0.0113, "rho": -0.1371, "theo": 13.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-11-05T12:45:54", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "BROS270617C00050000", "bid": 2.05, "bid_size": 434.0, "ask": 3.0, "ask_size": 695.0, "iv": 0.5575, "open_interest": 14.0, "volume": 4.0, "delta": 0.3074, "gamma": 0.0227, "vega": 0.0981, "theta": -0.0117, "rho": 0.0521, "theo": 2.4227, "change": 0.575, "open": 2.6, "high": 2.6, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:32:24", "percent_change": 31.5069, "prev_day_close": 1.82499992847443}, {"option": "BROS270617P00050000", "bid": 14.4, "bid_size": 433.0, "ask": 16.5, "ask_size": 640.0, "iv": 0.5361, "open_interest": 436.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0253, "vega": 0.0923, "theta": -0.0103, "rho": -0.1383, "theo": 15.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T13:39:24", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "BROS270617C00052500", "bid": 1.65, "bid_size": 421.0, "ask": 2.35, "ask_size": 513.0, "iv": 0.5438, "open_interest": 2.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0214, "vega": 0.0919, "theta": -0.0109, "rho": 0.0459, "theo": 2.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-05T10:09:00", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BROS270617P00052500", "bid": 16.5, "bid_size": 235.0, "ask": 19.1, "ask_size": 274.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0243, "vega": 0.0843, "theta": -0.0092, "rho": -0.1372, "theo": 17.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BROS270617C00055000", "bid": 1.35, "bid_size": 330.0, "ask": 2.0, "ask_size": 675.0, "iv": 0.5442, "open_interest": 20.0, "volume": 1.0, "delta": 0.2326, "gamma": 0.0198, "vega": 0.0853, "theta": -0.0102, "rho": 0.0402, "theo": 1.6805, "change": 0.375, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:58:48", "percent_change": 28.3019, "prev_day_close": 1.32500001788139}, {"option": "BROS270617P00055000", "bid": 18.7, "bid_size": 228.0, "ask": 20.8, "ask_size": 247.0, "iv": 0.5346, "open_interest": 1.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0231, "vega": 0.0751, "theta": -0.0081, "rho": -0.1322, "theo": 19.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.82, "last_trade_time": "2026-09-29T11:14:19", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BROS270617C00060000", "bid": 0.75, "bid_size": 835.0, "ask": 1.55, "ask_size": 910.0, "iv": 0.5413, "open_interest": 166.0, "volume": 5.0, "delta": 0.1742, "gamma": 0.0167, "vega": 0.0719, "theta": -0.0085, "rho": 0.0306, "theo": 1.1673, "change": 0.23, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T11:44:37", "percent_change": 27.0588, "prev_day_close": 0.849999964237213}, {"option": "BROS270617P00060000", "bid": 23.4, "bid_size": 105.0, "ask": 25.5, "ask_size": 128.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0207, "vega": 0.0558, "theta": -0.0058, "rho": -0.1119, "theo": 24.3639, "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": 26.1999998092651}, {"option": "BROS270617C00065000", "bid": 0.6, "bid_size": 243.0, "ask": 1.05, "ask_size": 600.0, "iv": 0.5453, "open_interest": 15.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0138, "vega": 0.0592, "theta": -0.007, "rho": 0.023, "theo": 0.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T10:55:23", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "BROS270617P00065000", "bid": 27.9, "bid_size": 150.0, "ask": 30.7, "ask_size": 159.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0187, "vega": 0.0352, "theta": -0.0035, "rho": -0.0788, "theo": 29.0987, "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": 31.0500011444092}, {"option": "BROS270820C00020000", "bid": 16.0, "bid_size": 170.0, "ask": 18.8, "ask_size": 120.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0075, "vega": 0.0466, "theta": -0.0022, "rho": 0.1214, "theo": 17.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T09:38:29", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "BROS270820P00020000", "bid": 0.65, "bid_size": 166.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.5913, "open_interest": 10.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0076, "vega": 0.0469, "theta": -0.0049, "rho": -0.0261, "theo": 0.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BROS270820C00022500", "bid": 14.0, "bid_size": 182.0, "ask": 16.5, "ask_size": 103.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.01, "vega": 0.0608, "theta": -0.0039, "rho": 0.1271, "theo": 15.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-16T10:37:54", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BROS270820P00022500", "bid": 1.05, "bid_size": 152.0, "ask": 1.65, "ask_size": 271.0, "iv": 0.6021, "open_interest": 8.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0102, "vega": 0.0614, "theta": -0.0063, "rho": -0.0376, "theo": 1.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-07T14:08:37", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "BROS270820C00025000", "bid": 12.8, "bid_size": 174.0, "ask": 15.0, "ask_size": 156.0, "iv": 0.6236, "open_interest": 59.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0125, "vega": 0.0751, "theta": -0.0056, "rho": 0.1299, "theo": 13.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-12T12:21:01", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "BROS270820P00025000", "bid": 1.7, "bid_size": 9.0, "ask": 2.25, "ask_size": 216.0, "iv": 0.5936, "open_interest": 10.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0128, "vega": 0.0758, "theta": -0.0077, "rho": -0.0511, "theo": 1.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T14:08:49", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "BROS270820C00027500", "bid": 11.0, "bid_size": 363.0, "ask": 13.1, "ask_size": 299.0, "iv": 0.5888, "open_interest": 2.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.015, "vega": 0.0885, "theta": -0.0071, "rho": 0.13, "theo": 11.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.52, "last_trade_time": "2026-09-28T15:48:52", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BROS270820P00027500", "bid": 1.95, "bid_size": 648.0, "ask": 2.85, "ask_size": 196.0, "iv": 0.5466, "open_interest": 17.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0154, "vega": 0.0894, "theta": -0.0089, "rho": -0.0661, "theo": 2.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T13:30:21", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BROS270820C00030000", "bid": 9.0, "bid_size": 447.0, "ask": 11.6, "ask_size": 369.0, "iv": 0.5566, "open_interest": 70.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0172, "vega": 0.1004, "theta": -0.0085, "rho": 0.1278, "theo": 10.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T11:37:09", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BROS270820P00030000", "bid": 3.2, "bid_size": 412.0, "ask": 4.1, "ask_size": 480.0, "iv": 0.5767, "open_interest": 25.0, "volume": 1.0, "delta": -0.2529, "gamma": 0.0178, "vega": 0.1013, "theta": -0.01, "rho": -0.0822, "theo": 3.6352, "change": -0.65, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:08:05", "percent_change": -15.2941, "prev_day_close": 4.25}, {"option": "BROS270820C00032500", "bid": 7.8, "bid_size": 462.0, "ask": 10.1, "ask_size": 393.0, "iv": 0.5527, "open_interest": 4.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0191, "vega": 0.1102, "theta": -0.0096, "rho": 0.1237, "theo": 9.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.46, "last_trade_time": "2026-11-05T11:50:49", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BROS270820P00032500", "bid": 4.2, "bid_size": 415.0, "ask": 5.2, "ask_size": 499.0, "iv": 0.5682, "open_interest": 20.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0198, "vega": 0.111, "theta": -0.0108, "rho": -0.0989, "theo": 4.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T13:57:39", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BROS270820C00035000", "bid": 8.0, "bid_size": 71.0, "ask": 8.6, "ask_size": 374.0, "iv": 0.5961, "open_interest": 21.0, "volume": 4.0, "delta": 0.6414, "gamma": 0.0205, "vega": 0.1176, "theta": -0.0104, "rho": 0.1181, "theo": 7.9251, "change": 1.05, "open": 8.05, "high": 8.1, "low": 8.05, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T15:20:00", "percent_change": 14.8936, "prev_day_close": 7.04999995231628}, {"option": "BROS270820P00035000", "bid": 5.1, "bid_size": 692.0, "ask": 6.4, "ask_size": 619.0, "iv": 0.548, "open_interest": 15.0, "volume": 222.0, "delta": -0.3622, "gamma": 0.0215, "vega": 0.1183, "theta": -0.0113, "rho": -0.1151, "theo": 5.9422, "change": -0.85, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:43:06", "percent_change": -12.5926, "prev_day_close": 6.75}, {"option": "BROS270820C00037500", "bid": 6.3, "bid_size": 479.0, "ask": 7.5, "ask_size": 390.0, "iv": 0.5634, "open_interest": 21.0, "volume": 1.0, "delta": 0.5885, "gamma": 0.0216, "vega": 0.1227, "theta": -0.011, "rho": 0.1115, "theo": 6.8566, "change": 1.3, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T09:37:47", "percent_change": 22.0339, "prev_day_close": 5.90000009536743}, {"option": "BROS270820P00037500", "bid": 7.0, "bid_size": 88.0, "ask": 7.4, "ask_size": 106.0, "iv": 0.5502, "open_interest": 839.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0228, "vega": 0.1229, "theta": -0.0116, "rho": -0.1301, "theo": 7.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T15:40:34", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "BROS270820C00040000", "bid": 5.8, "bid_size": 225.0, "ask": 6.4, "ask_size": 331.0, "iv": 0.5706, "open_interest": 10.0, "volume": 3.0, "delta": 0.5367, "gamma": 0.0222, "vega": 0.1254, "theta": -0.0114, "rho": 0.1043, "theo": 5.9176, "change": 0.6, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T15:14:30", "percent_change": 11.6505, "prev_day_close": 5.15000009536743}, {"option": "BROS270820P00040000", "bid": 8.4, "bid_size": 20.0, "ask": 9.3, "ask_size": 230.0, "iv": 0.5571, "open_interest": 22.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0237, "vega": 0.1249, "theta": -0.0117, "rho": -0.1439, "theo": 8.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-11-05T12:36:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BROS270820C00042500", "bid": 4.4, "bid_size": 589.0, "ask": 5.6, "ask_size": 387.0, "iv": 0.5451, "open_interest": 94.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0224, "vega": 0.126, "theta": -0.0115, "rho": 0.0966, "theo": 5.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:42:06", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "BROS270820P00042500", "bid": 9.8, "bid_size": 203.0, "ask": 10.9, "ask_size": 424.0, "iv": 0.5426, "open_interest": 115.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.0242, "vega": 0.1246, "theta": -0.0116, "rho": -0.1557, "theo": 10.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-05T12:57:38", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BROS270820C00045000", "bid": 4.0, "bid_size": 493.0, "ask": 4.9, "ask_size": 427.0, "iv": 0.5554, "open_interest": 30.0, "volume": 1.0, "delta": 0.4397, "gamma": 0.0223, "vega": 0.1247, "theta": -0.0114, "rho": 0.0888, "theo": 4.3844, "change": 0.6, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:35:08", "percent_change": 16.2162, "prev_day_close": 3.70000004768372}, {"option": "BROS270820P00045000", "bid": 11.3, "bid_size": 365.0, "ask": 13.4, "ask_size": 428.0, "iv": 0.5596, "open_interest": 35.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0244, "vega": 0.122, "theta": -0.0113, "rho": -0.1643, "theo": 12.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T15:12:52", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BROS270820C00047500", "bid": 3.0, "bid_size": 648.0, "ask": 4.2, "ask_size": 395.0, "iv": 0.5336, "open_interest": 34.0, "volume": 2.0, "delta": 0.3958, "gamma": 0.0219, "vega": 0.122, "theta": -0.0112, "rho": 0.0813, "theo": 3.7732, "change": 0.72, "open": 3.87, "high": 3.87, "low": 3.87, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T13:06:43", "percent_change": 22.8571, "prev_day_close": 3.14999997615814}, {"option": "BROS270820P00047500", "bid": 13.1, "bid_size": 244.0, "ask": 15.2, "ask_size": 284.0, "iv": 0.5524, "open_interest": 44.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0244, "vega": 0.1176, "theta": -0.0108, "rho": -0.1713, "theo": 14.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T12:20:42", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "BROS270820C00050000", "bid": 2.8, "bid_size": 537.0, "ask": 3.7, "ask_size": 450.0, "iv": 0.5467, "open_interest": 19.0, "volume": 3.0, "delta": 0.3548, "gamma": 0.0212, "vega": 0.1179, "theta": -0.0108, "rho": 0.0738, "theo": 3.2405, "change": 0.735, "open": 3.16, "high": 3.36, "low": 3.16, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-09T12:04:55", "percent_change": 28.0, "prev_day_close": 2.625}, {"option": "BROS270820P00050000", "bid": 15.0, "bid_size": 321.0, "ask": 17.5, "ask_size": 358.0, "iv": 0.5635, "open_interest": 58.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.024, "vega": 0.1115, "theta": -0.0102, "rho": -0.1748, "theo": 16.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T12:21:55", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BROS270820C00052500", "bid": 2.5, "bid_size": 430.0, "ask": 3.2, "ask_size": 417.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0204, "vega": 0.1129, "theta": -0.0104, "rho": 0.0668, "theo": 2.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "BROS270820P00052500", "bid": 16.5, "bid_size": 302.0, "ask": 19.0, "ask_size": 237.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0236, "vega": 0.1038, "theta": -0.0095, "rho": -0.1744, "theo": 18.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "BROS270820C00055000", "bid": 2.1, "bid_size": 449.0, "ask": 2.7, "ask_size": 378.0, "iv": 0.5439, "open_interest": 78.0, "volume": 1.0, "delta": 0.2829, "gamma": 0.0194, "vega": 0.1073, "theta": -0.0098, "rho": 0.0602, "theo": 2.3889, "change": 0.45, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:40:57", "percent_change": 21.9512, "prev_day_close": 2.05000001192093}, {"option": "BROS270820P00055000", "bid": 18.7, "bid_size": 284.0, "ask": 21.7, "ask_size": 220.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0229, "vega": 0.0957, "theta": -0.0088, "rho": -0.1696, "theo": 20.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "BROS270820C00060000", "bid": 1.5, "bid_size": 451.0, "ask": 2.05, "ask_size": 380.0, "iv": 0.542, "open_interest": 67.0, "volume": 3.0, "delta": 0.2238, "gamma": 0.0172, "vega": 0.095, "theta": -0.0087, "rho": 0.0485, "theo": 1.7635, "change": 0.25, "open": 1.51, "high": 1.75, "low": 1.51, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T11:38:25", "percent_change": 16.6667, "prev_day_close": 1.5}, {"option": "BROS270820P00060000", "bid": 23.3, "bid_size": 246.0, "ask": 26.1, "ask_size": 232.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0215, "vega": 0.0762, "theta": -0.0072, "rho": -0.1523, "theo": 24.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "BROS270820C00065000", "bid": 1.1, "bid_size": 18.0, "ask": 1.65, "ask_size": 528.0, "iv": 0.5568, "open_interest": 29.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.015, "vega": 0.0823, "theta": -0.0075, "rho": 0.0387, "theo": 1.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T13:01:50", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "BROS270820P00065000", "bid": 28.1, "bid_size": 96.0, "ask": 30.8, "ask_size": 126.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.02, "vega": 0.0556, "theta": -0.0057, "rho": -0.1209, "theo": 29.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "BROS280121C00020000", "bid": 17.0, "bid_size": 219.0, "ask": 19.8, "ask_size": 266.0, "iv": 0.5863, "open_interest": 58.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0071, "vega": 0.0674, "theta": -0.0024, "rho": 0.1681, "theo": 18.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.57, "last_trade_time": "2026-11-06T10:28:31", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "BROS280121P00020000", "bid": 1.2, "bid_size": 358.0, "ask": 1.75, "ask_size": 297.0, "iv": 0.6029, "open_interest": 13.0, "volume": 1.0, "delta": -0.0981, "gamma": 0.0074, "vega": 0.0685, "theta": -0.0046, "rho": -0.0528, "theo": 1.4758, "change": -0.095, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T14:28:45", "percent_change": -5.67164, "prev_day_close": 1.67500001192093}, {"option": "BROS280121C00022500", "bid": 15.0, "bid_size": 382.0, "ask": 17.9, "ask_size": 354.0, "iv": 0.5553, "open_interest": 57.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0089, "vega": 0.083, "theta": -0.0036, "rho": 0.175, "theo": 16.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-02T09:54:30", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BROS280121P00022500", "bid": 1.85, "bid_size": 279.0, "ask": 2.3, "ask_size": 242.0, "iv": 0.591, "open_interest": 36.0, "volume": 1.0, "delta": -0.1317, "gamma": 0.0092, "vega": 0.0843, "theta": -0.0056, "rho": -0.0707, "theo": 2.1096, "change": -0.175, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:28:45", "percent_change": -7.52688, "prev_day_close": 2.32499992847443}, {"option": "BROS280121C00025000", "bid": 13.5, "bid_size": 969.0, "ask": 16.2, "ask_size": 900.0, "iv": 0.556, "open_interest": 551.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0106, "vega": 0.0978, "theta": -0.0047, "rho": 0.1787, "theo": 15.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.62, "last_trade_time": "2026-11-06T15:18:21", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BROS280121P00025000", "bid": 2.55, "bid_size": 598.0, "ask": 3.0, "ask_size": 103.0, "iv": 0.5779, "open_interest": 521.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0111, "vega": 0.0993, "theta": -0.0065, "rho": -0.0902, "theo": 2.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:57:25", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BROS280121C00027500", "bid": 12.0, "bid_size": 371.0, "ask": 15.1, "ask_size": 418.0, "iv": 0.5707, "open_interest": 16.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0122, "vega": 0.1114, "theta": -0.0058, "rho": 0.1798, "theo": 13.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-11-06T09:47:38", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BROS280121P00027500", "bid": 3.3, "bid_size": 427.0, "ask": 4.2, "ask_size": 608.0, "iv": 0.5797, "open_interest": 79.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0128, "vega": 0.1132, "theta": -0.0074, "rho": -0.111, "theo": 3.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:07:13", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BROS280121C00030000", "bid": 11.5, "bid_size": 763.0, "ask": 13.1, "ask_size": 696.0, "iv": 0.5753, "open_interest": 177.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.0136, "vega": 0.1234, "theta": -0.0066, "rho": 0.1787, "theo": 12.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-11-06T13:03:27", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BROS280121P00030000", "bid": 4.4, "bid_size": 547.0, "ask": 4.9, "ask_size": 125.0, "iv": 0.5641, "open_interest": 238.0, "volume": 1.0, "delta": -0.2518, "gamma": 0.0145, "vega": 0.1252, "theta": -0.0081, "rho": -0.1323, "theo": 4.8132, "change": -0.6, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T13:43:52", "percent_change": -11.1111, "prev_day_close": 5.40000009536743}, {"option": "BROS280121C00032500", "bid": 10.2, "bid_size": 382.0, "ask": 12.3, "ask_size": 817.0, "iv": 0.5849, "open_interest": 101.0, "volume": 5.0, "delta": 0.7134, "gamma": 0.0149, "vega": 0.1336, "theta": -0.0074, "rho": 0.1757, "theo": 11.0846, "change": 1.65, "open": 11.68, "high": 11.68, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T09:43:28", "percent_change": 17.0103, "prev_day_close": 9.69999980926514}, {"option": "BROS280121P00032500", "bid": 5.5, "bid_size": 245.0, "ask": 6.2, "ask_size": 355.0, "iv": 0.5632, "open_interest": 72.0, "volume": 3.0, "delta": -0.2957, "gamma": 0.016, "vega": 0.1353, "theta": -0.0086, "rho": -0.1534, "theo": 5.9751, "change": -0.75, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T13:26:03", "percent_change": -11.2782, "prev_day_close": 6.65000009536743}, {"option": "BROS280121C00035000", "bid": 9.7, "bid_size": 308.0, "ask": 10.4, "ask_size": 429.0, "iv": 0.5747, "open_interest": 212.0, "volume": 3.0, "delta": 0.672, "gamma": 0.0159, "vega": 0.142, "theta": -0.008, "rho": 0.1711, "theo": 9.9606, "change": 1.45, "open": 10.14, "high": 10.2, "low": 10.14, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-09T14:51:10", "percent_change": 16.6667, "prev_day_close": 8.69999980926514}, {"option": "BROS280121P00035000", "bid": 6.7, "bid_size": 603.0, "ask": 7.4, "ask_size": 318.0, "iv": 0.5538, "open_interest": 173.0, "volume": 4.0, "delta": -0.3403, "gamma": 0.0172, "vega": 0.1432, "theta": -0.0091, "rho": -0.1733, "theo": 7.2587, "change": -0.9, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -11.25, "prev_day_close": 8.0}, {"option": "BROS280121C00037500", "bid": 7.4, "bid_size": 499.0, "ask": 9.9, "ask_size": 485.0, "iv": 0.545, "open_interest": 53.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0168, "vega": 0.1483, "theta": -0.0085, "rho": 0.1655, "theo": 8.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T09:49:49", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BROS280121P00037500", "bid": 8.1, "bid_size": 468.0, "ask": 8.9, "ask_size": 483.0, "iv": 0.5542, "open_interest": 224.0, "volume": 20.0, "delta": -0.3851, "gamma": 0.0183, "vega": 0.149, "theta": -0.0094, "rho": -0.1928, "theo": 8.6576, "change": -0.7, "open": 8.8, "high": 8.8, "low": 8.6, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T09:57:49", "percent_change": -7.36842, "prev_day_close": 9.5}, {"option": "BROS280121C00040000", "bid": 7.4, "bid_size": 1012.0, "ask": 8.5, "ask_size": 798.0, "iv": 0.5565, "open_interest": 1109.0, "volume": 3.0, "delta": 0.5905, "gamma": 0.0174, "vega": 0.1528, "theta": -0.0089, "rho": 0.1588, "theo": 8.0247, "change": 0.95, "open": 6.5, "high": 7.95, "low": 6.5, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T12:41:20", "percent_change": 13.5714, "prev_day_close": 7.0}, {"option": "BROS280121P00040000", "bid": 9.6, "bid_size": 260.0, "ask": 10.4, "ask_size": 356.0, "iv": 0.5506, "open_interest": 213.0, "volume": 1.0, "delta": -0.4296, "gamma": 0.0192, "vega": 0.1526, "theta": -0.0096, "rho": -0.2102, "theo": 10.1655, "change": -0.4, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T09:33:28", "percent_change": -3.66973, "prev_day_close": 10.9000000953674}, {"option": "BROS280121C00042500", "bid": 6.8, "bid_size": 319.0, "ask": 7.6, "ask_size": 327.0, "iv": 0.5586, "open_interest": 93.0, "volume": 3.0, "delta": 0.5512, "gamma": 0.0178, "vega": 0.1556, "theta": -0.0091, "rho": 0.1517, "theo": 7.1971, "change": 1.05, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T11:01:23", "percent_change": 17.0732, "prev_day_close": 6.15000009536743}, {"option": "BROS280121P00042500", "bid": 10.8, "bid_size": 406.0, "ask": 12.3, "ask_size": 591.0, "iv": 0.5439, "open_interest": 139.0, "volume": 1.0, "delta": -0.4735, "gamma": 0.02, "vega": 0.1541, "theta": -0.0097, "rho": -0.2258, "theo": 11.7746, "change": -0.48, "open": 12.17, "high": 12.17, "low": 12.17, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -3.79447, "prev_day_close": 12.6500000953674}, {"option": "BROS280121C00045000", "bid": 6.2, "bid_size": 10.0, "ask": 6.8, "ask_size": 667.0, "iv": 0.5587, "open_interest": 273.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.018, "vega": 0.1569, "theta": -0.0092, "rho": 0.1441, "theo": 6.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-11-06T11:17:56", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BROS280121P00045000", "bid": 12.8, "bid_size": 210.0, "ask": 14.2, "ask_size": 682.0, "iv": 0.5572, "open_interest": 174.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0205, "vega": 0.1537, "theta": -0.0097, "rho": -0.2382, "theo": 13.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-06T11:51:38", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BROS280121C00047500", "bid": 3.7, "bid_size": 871.0, "ask": 6.0, "ask_size": 444.0, "iv": 0.4934, "open_interest": 156.0, "volume": 3.0, "delta": 0.4771, "gamma": 0.0181, "vega": 0.1568, "theta": -0.0092, "rho": 0.1363, "theo": 5.7857, "change": 0.85, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T11:16:39", "percent_change": 17.3469, "prev_day_close": 4.89999985694885}, {"option": "BROS280121P00047500", "bid": 14.4, "bid_size": 338.0, "ask": 15.4, "ask_size": 271.0, "iv": 0.5288, "open_interest": 225.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.021, "vega": 0.1514, "theta": -0.0096, "rho": -0.2487, "theo": 15.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-11-06T13:59:50", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "BROS280121C00050000", "bid": 4.4, "bid_size": 1213.0, "ask": 5.4, "ask_size": 489.0, "iv": 0.5325, "open_interest": 3332.0, "volume": 4.0, "delta": 0.4426, "gamma": 0.018, "vega": 0.1554, "theta": -0.0092, "rho": 0.1285, "theo": 5.1874, "change": 0.88, "open": 5.3, "high": 5.3, "low": 5.0, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-11-09T14:27:45", "percent_change": 20.2299, "prev_day_close": 4.34999990463257}, {"option": "BROS280121P00050000", "bid": 16.2, "bid_size": 360.0, "ask": 17.2, "ask_size": 217.0, "iv": 0.5209, "open_interest": 259.0, "volume": 1.0, "delta": -0.5984, "gamma": 0.0212, "vega": 0.1478, "theta": -0.0094, "rho": -0.2554, "theo": 17.1384, "change": -0.85, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-09T11:31:43", "percent_change": -4.6832, "prev_day_close": 18.1500005722046}, {"option": "BROS280121C00052500", "bid": 4.3, "bid_size": 9.0, "ask": 4.8, "ask_size": 341.0, "iv": 0.5424, "open_interest": 339.0, "volume": 1.0, "delta": 0.41, "gamma": 0.0178, "vega": 0.1531, "theta": -0.009, "rho": 0.1208, "theo": 4.6512, "change": 0.58, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T10:27:19", "percent_change": 14.8718, "prev_day_close": 3.89999997615814}, {"option": "BROS280121P00052500", "bid": 18.2, "bid_size": 270.0, "ask": 20.1, "ask_size": 368.0, "iv": 0.5536, "open_interest": 66.0, "volume": 1.0, "delta": -0.6375, "gamma": 0.0214, "vega": 0.1419, "theta": -0.0092, "rho": -0.2581, "theo": 19.0847, "change": -1.23, "open": 18.87, "high": 18.87, "low": 18.87, "tick": "down", "last_trade_price": 18.87, "last_trade_time": "2026-11-09T11:34:01", "percent_change": -6.1194, "prev_day_close": 20.0999994277954}, {"option": "BROS280121C00055000", "bid": 3.8, "bid_size": 493.0, "ask": 4.7, "ask_size": 1271.0, "iv": 0.5524, "open_interest": 1104.0, "volume": 5.0, "delta": 0.3793, "gamma": 0.0175, "vega": 0.1499, "theta": -0.0089, "rho": 0.1131, "theo": 4.1717, "change": 0.72, "open": 4.15, "high": 4.15, "low": 4.12, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T15:29:05", "percent_change": 21.1765, "prev_day_close": 3.39999997615814}, {"option": "BROS280121P00055000", "bid": 20.1, "bid_size": 287.0, "ask": 22.5, "ask_size": 467.0, "iv": 0.5621, "open_interest": 107.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0215, "vega": 0.1361, "theta": -0.009, "rho": -0.2618, "theo": 21.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-11-03T12:41:11", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BROS280121C00057500", "bid": 2.55, "bid_size": 1055.0, "ask": 3.9, "ask_size": 469.0, "iv": 0.5094, "open_interest": 210.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.017, "vega": 0.1461, "theta": -0.0086, "rho": 0.1059, "theo": 3.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T10:50:10", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BROS280121P00057500", "bid": 22.1, "bid_size": 197.0, "ask": 24.1, "ask_size": 233.0, "iv": 0.5396, "open_interest": 22.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0214, "vega": 0.1268, "theta": -0.0086, "rho": -0.2492, "theo": 23.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-09-30T09:50:05", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "BROS280121C00060000", "bid": 3.2, "bid_size": 1.0, "ask": 3.6, "ask_size": 665.0, "iv": 0.5467, "open_interest": 272.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0166, "vega": 0.1416, "theta": -0.0084, "rho": 0.0987, "theo": 3.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T14:51:10", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BROS280121P00060000", "bid": 24.4, "bid_size": 372.0, "ask": 25.7, "ask_size": 398.0, "iv": 0.5216, "open_interest": 188.0, "volume": 2.0, "delta": -0.7457, "gamma": 0.0215, "vega": 0.1192, "theta": -0.0083, "rho": -0.2512, "theo": 25.3072, "change": -1.9, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T11:17:49", "percent_change": -7.0632, "prev_day_close": 26.8999996185303}, {"option": "BROS280121C00062500", "bid": 2.7, "bid_size": 195.0, "ask": 3.2, "ask_size": 575.0, "iv": 0.5375, "open_interest": 114.0, "volume": 1.0, "delta": 0.2985, "gamma": 0.016, "vega": 0.1368, "theta": -0.0081, "rho": 0.092, "theo": 3.0164, "change": 0.22, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T15:29:05", "percent_change": 8.0, "prev_day_close": 2.75}, {"option": "BROS280121P00062500", "bid": 26.3, "bid_size": 261.0, "ask": 29.2, "ask_size": 297.0, "iv": 0.5657, "open_interest": 8.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0214, "vega": 0.1092, "theta": -0.0079, "rho": -0.2344, "theo": 27.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.11, "last_trade_time": "2026-07-23T14:46:33", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "BROS280121C00065000", "bid": 2.2, "bid_size": 1032.0, "ask": 3.1, "ask_size": 1079.0, "iv": 0.5365, "open_interest": 387.0, "volume": 15.0, "delta": 0.2751, "gamma": 0.0155, "vega": 0.1317, "theta": -0.0078, "rho": 0.0855, "theo": 2.7099, "change": 0.325, "open": 2.6, "high": 2.8, "low": 2.6, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:03:28", "percent_change": 13.6842, "prev_day_close": 2.37500005960464}, {"option": "BROS280121P00065000", "bid": 28.9, "bid_size": 210.0, "ask": 31.0, "ask_size": 293.0, "iv": 0.5636, "open_interest": 20.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0211, "vega": 0.0953, "theta": -0.0074, "rho": -0.2132, "theo": 29.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-29T10:21:24", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "BROS280121C00067500", "bid": 2.0, "bid_size": 1492.0, "ask": 2.65, "ask_size": 718.0, "iv": 0.5309, "open_interest": 831.0, "volume": 7.0, "delta": 0.2535, "gamma": 0.0149, "vega": 0.1263, "theta": -0.0074, "rho": 0.0794, "theo": 2.4362, "change": 0.345, "open": 2.42, "high": 2.42, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T11:53:47", "percent_change": 17.9221, "prev_day_close": 1.92499995231628}, {"option": "BROS280121P00067500", "bid": 30.7, "bid_size": 279.0, "ask": 33.4, "ask_size": 277.0, "iv": 0.5446, "open_interest": 10.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0213, "vega": 0.0884, "theta": -0.0071, "rho": -0.2118, "theo": 32.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-07-17T14:43:25", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "BROS280121C00070000", "bid": 2.0, "bid_size": 80.0, "ask": 2.4, "ask_size": 708.0, "iv": 0.5394, "open_interest": 501.0, "volume": 3.0, "delta": 0.2335, "gamma": 0.0143, "vega": 0.1209, "theta": -0.0071, "rho": 0.0738, "theo": 2.1914, "change": 0.29, "open": 2.15, "high": 2.19, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T15:49:51", "percent_change": 15.6757, "prev_day_close": 1.84999996423721}, {"option": "BROS280121P00070000", "bid": 32.8, "bid_size": 167.0, "ask": 35.3, "ask_size": 119.0, "iv": 0.4896, "open_interest": 24.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.021, "vega": 0.0755, "theta": -0.0066, "rho": -0.1748, "theo": 34.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.24, "last_trade_time": "2026-11-03T12:41:11", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "BROS280121C00072500", "bid": 1.75, "bid_size": 85.0, "ask": 2.15, "ask_size": 260.0, "iv": 0.5357, "open_interest": 72.0, "volume": 5.0, "delta": 0.215, "gamma": 0.0136, "vega": 0.1154, "theta": -0.0068, "rho": 0.0683, "theo": 1.9724, "change": 0.325, "open": 1.96, "high": 2.0, "low": 1.96, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:09:08", "percent_change": 19.403, "prev_day_close": 1.67500001192093}, {"option": "BROS280121P00072500", "bid": 35.5, "bid_size": 135.0, "ask": 38.5, "ask_size": 174.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0205, "vega": 0.0551, "theta": -0.0061, "rho": -0.1356, "theo": 36.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "BROS280121C00075000", "bid": 1.35, "bid_size": 981.0, "ask": 1.9, "ask_size": 125.0, "iv": 0.5225, "open_interest": 260.0, "volume": 3.0, "delta": 0.1979, "gamma": 0.013, "vega": 0.1098, "theta": -0.0064, "rho": 0.0633, "theo": 1.7767, "change": -0.2, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:14:16", "percent_change": -11.7647, "prev_day_close": 1.69999992847443}, {"option": "BROS280121P00075000", "bid": 38.0, "bid_size": 118.0, "ask": 41.0, "ask_size": 181.0, "iv": 0.6026, "open_interest": 34.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0208, "vega": 0.0502, "theta": -0.0059, "rho": -0.1334, "theo": 39.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.18, "last_trade_time": "2026-09-25T12:37:14", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "BROS280121C00077500", "bid": 0.8, "bid_size": 817.0, "ask": 1.85, "ask_size": 445.0, "iv": 0.5079, "open_interest": 60.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0124, "vega": 0.1045, "theta": -0.0061, "rho": 0.0586, "theo": 1.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T11:29:18", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BROS280121P00077500", "bid": 40.4, "bid_size": 94.0, "ask": 43.5, "ask_size": 167.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0208, "vega": 0.0407, "theta": -0.0055, "rho": -0.0985, "theo": 41.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "BROS280121C00080000", "bid": 1.0, "bid_size": 834.0, "ask": 1.75, "ask_size": 934.0, "iv": 0.5277, "open_interest": 144.0, "volume": 10.0, "delta": 0.1677, "gamma": 0.0118, "vega": 0.0992, "theta": -0.0058, "rho": 0.0542, "theo": 1.4446, "change": -0.045, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T10:20:40", "percent_change": -3.1579, "prev_day_close": 1.42500001192093}, {"option": "BROS280121P00080000", "bid": 41.5, "bid_size": 166.0, "ask": 45.3, "ask_size": 108.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0171, "vega": 0.0115, "theta": -0.0046, "rho": 0.0, "theo": 43.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-09-02T09:38:46", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "BROS280121C00082500", "bid": 1.1, "bid_size": 87.0, "ask": 1.6, "ask_size": 499.0, "iv": 0.5391, "open_interest": 22.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0112, "vega": 0.0939, "theta": -0.0055, "rho": 0.0501, "theo": 1.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-28T15:02:29", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "BROS280121P00082500", "bid": 45.0, "bid_size": 134.0, "ask": 48.5, "ask_size": 167.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.01, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 46.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "BROS280121C00085000", "bid": 0.5, "bid_size": 785.0, "ask": 1.5, "ask_size": 538.0, "iv": 0.5123, "open_interest": 44.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0106, "vega": 0.089, "theta": -0.0052, "rho": 0.0464, "theo": 1.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T15:50:33", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BROS280121P00085000", "bid": 46.5, "bid_size": 166.0, "ask": 51.4, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0039, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 48.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.76, "last_trade_time": "2026-11-02T10:17:11", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "BROS280121C00090000", "bid": 0.8, "bid_size": 104.0, "ask": 1.15, "ask_size": 607.0, "iv": 0.5336, "open_interest": 118.0, "volume": 1.0, "delta": 0.1204, "gamma": 0.0094, "vega": 0.0794, "theta": -0.0046, "rho": 0.0396, "theo": 0.9642, "change": -0.13, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:49:51", "percent_change": -11.8182, "prev_day_close": 1.10000002384186}, {"option": "BROS280121P00090000", "bid": 51.5, "bid_size": 167.0, "ask": 56.2, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 53.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-04-29T15:35:35", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "BROS280121C00095000", "bid": 0.45, "bid_size": 1073.0, "ask": 1.1, "ask_size": 1301.0, "iv": 0.5287, "open_interest": 477.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0084, "vega": 0.0707, "theta": -0.0041, "rho": 0.0339, "theo": 0.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:41:33", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "BROS280121P00095000", "bid": 56.5, "bid_size": 167.0, "ask": 61.0, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 58.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-09-09T11:11:31", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "BROS280121C00100000", "bid": 0.55, "bid_size": 61.0, "ask": 0.8, "ask_size": 180.0, "iv": 0.5339, "open_interest": 51.0, "volume": 2.0, "delta": 0.0868, "gamma": 0.0075, "vega": 0.0627, "theta": -0.0036, "rho": 0.029, "theo": 0.652, "change": -0.275, "open": 0.69, "high": 0.69, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:27:35", "percent_change": -29.7297, "prev_day_close": 0.924999982118606}, {"option": "BROS280121P00100000", "bid": 62.5, "bid_size": 132.0, "ask": 66.4, "ask_size": 167.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 63.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "BROS280121C00105000", "bid": 0.35, "bid_size": 22.0, "ask": 0.7, "ask_size": 486.0, "iv": 0.5446, "open_interest": 514.0, "volume": 45.0, "delta": 0.0739, "gamma": 0.0066, "vega": 0.0556, "theta": -0.0032, "rho": 0.0248, "theo": 0.5389, "change": 0.05, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:40:52", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "BROS280121P00105000", "bid": 67.4, "bid_size": 149.0, "ask": 71.3, "ask_size": 167.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 68.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "BROS290119C00020000", "bid": 19.0, "bid_size": 821.0, "ask": 21.8, "ask_size": 558.0, "iv": 0.5771, "open_interest": 215.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0058, "vega": 0.1011, "theta": -0.0013, "rho": 0.2468, "theo": 20.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-06T14:44:10", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "BROS290119P00020000", "bid": 2.15, "bid_size": 431.0, "ask": 3.2, "ask_size": 397.0, "iv": 0.593, "open_interest": 37.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0062, "vega": 0.1044, "theta": -0.0038, "rho": -0.1263, "theo": 2.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T13:01:46", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BROS290119C00022500", "bid": 17.5, "bid_size": 649.0, "ask": 21.0, "ask_size": 545.0, "iv": 0.5983, "open_interest": 153.0, "volume": 1.0, "delta": 0.8606, "gamma": 0.0068, "vega": 0.1171, "theta": -0.002, "rho": 0.2581, "theo": 19.2545, "change": 0.8, "open": 18.4, "high": 18.4, "low": 18.4, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-09T09:33:26", "percent_change": 4.54545, "prev_day_close": 17.6000003814697}, {"option": "BROS290119P00022500", "bid": 3.1, "bid_size": 173.0, "ask": 4.1, "ask_size": 345.0, "iv": 0.5937, "open_interest": 35.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0074, "vega": 0.1207, "theta": -0.0043, "rho": -0.1553, "theo": 3.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-05T09:44:30", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "BROS290119C00025000", "bid": 17.4, "bid_size": 255.0, "ask": 18.8, "ask_size": 250.0, "iv": 0.6059, "open_interest": 67.0, "volume": 1.0, "delta": 0.8335, "gamma": 0.0078, "vega": 0.1321, "theta": -0.0026, "rho": 0.2663, "theo": 17.897, "change": 1.5, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T10:34:33", "percent_change": 9.375, "prev_day_close": 15.9999995231628}, {"option": "BROS290119P00025000", "bid": 3.8, "bid_size": 380.0, "ask": 5.1, "ask_size": 361.0, "iv": 0.58, "open_interest": 9.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0086, "vega": 0.1363, "theta": -0.0048, "rho": -0.1851, "theo": 4.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-05T13:01:21", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "BROS290119C00027500", "bid": 14.8, "bid_size": 351.0, "ask": 17.8, "ask_size": 274.0, "iv": 0.5606, "open_interest": 3.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0087, "vega": 0.1459, "theta": -0.0033, "rho": 0.2718, "theo": 16.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-26T13:23:52", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BROS290119P00027500", "bid": 5.0, "bid_size": 182.0, "ask": 6.2, "ask_size": 364.0, "iv": 0.5814, "open_interest": 16.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0097, "vega": 0.1501, "theta": -0.0052, "rho": -0.2154, "theo": 5.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-11-06T15:23:17", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BROS290119C00030000", "bid": 15.2, "bid_size": 116.0, "ask": 16.1, "ask_size": 149.0, "iv": 0.5894, "open_interest": 47.0, "volume": 1.0, "delta": 0.7768, "gamma": 0.0096, "vega": 0.1584, "theta": -0.0038, "rho": 0.2746, "theo": 15.4581, "change": 1.95, "open": 15.7, "high": 15.7, "low": 15.7, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T15:40:38", "percent_change": 14.1818, "prev_day_close": 13.75}, {"option": "BROS290119P00030000", "bid": 6.1, "bid_size": 292.0, "ask": 7.3, "ask_size": 445.0, "iv": 0.5731, "open_interest": 40.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0108, "vega": 0.1628, "theta": -0.0056, "rho": -0.2456, "theo": 6.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-11-05T13:14:28", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "BROS290119C00032500", "bid": 12.8, "bid_size": 378.0, "ask": 16.5, "ask_size": 410.0, "iv": 0.5885, "open_interest": 6.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0103, "vega": 0.1695, "theta": -0.0043, "rho": 0.2756, "theo": 14.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-12T15:02:15", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "BROS290119P00032500", "bid": 7.3, "bid_size": 330.0, "ask": 8.7, "ask_size": 380.0, "iv": 0.5718, "open_interest": 10.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0118, "vega": 0.1737, "theta": -0.0059, "rho": -0.2746, "theo": 8.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T15:03:00", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "BROS290119C00035000", "bid": 13.2, "bid_size": 16.0, "ask": 14.0, "ask_size": 178.0, "iv": 0.5806, "open_interest": 61.0, "volume": 3.0, "delta": 0.7187, "gamma": 0.011, "vega": 0.1792, "theta": -0.0047, "rho": 0.2745, "theo": 13.3562, "change": 1.65, "open": 13.4, "high": 13.7, "low": 13.4, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T14:55:46", "percent_change": 13.6929, "prev_day_close": 12.0500001907349}, {"option": "BROS290119P00035000", "bid": 8.4, "bid_size": 391.0, "ask": 10.1, "ask_size": 399.0, "iv": 0.5628, "open_interest": 24.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0128, "vega": 0.1829, "theta": -0.0062, "rho": -0.3029, "theo": 9.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T09:37:54", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BROS290119C00037500", "bid": 12.0, "bid_size": 268.0, "ask": 13.1, "ask_size": 252.0, "iv": 0.5696, "open_interest": 41.0, "volume": 1.0, "delta": 0.6898, "gamma": 0.0116, "vega": 0.1876, "theta": -0.0051, "rho": 0.2722, "theo": 12.4197, "change": 1.6, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T11:44:59", "percent_change": 14.2857, "prev_day_close": 11.1999998092651}, {"option": "BROS290119P00037500", "bid": 10.0, "bid_size": 250.0, "ask": 11.6, "ask_size": 737.0, "iv": 0.5659, "open_interest": 108.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0137, "vega": 0.1904, "theta": -0.0064, "rho": -0.3294, "theo": 10.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T15:40:07", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "BROS290119C00040000", "bid": 10.7, "bid_size": 399.0, "ask": 12.7, "ask_size": 656.0, "iv": 0.5663, "open_interest": 113.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0121, "vega": 0.1945, "theta": -0.0054, "rho": 0.2685, "theo": 11.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-11-05T14:33:02", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BROS290119P00040000", "bid": 11.1, "bid_size": 388.0, "ask": 13.3, "ask_size": 397.0, "iv": 0.5572, "open_interest": 30.0, "volume": 3.0, "delta": -0.3714, "gamma": 0.0145, "vega": 0.1961, "theta": -0.0066, "rho": -0.3549, "theo": 12.2305, "change": -0.55, "open": 12.3, "high": 12.3, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T15:45:00", "percent_change": -4.38247, "prev_day_close": 12.5499997138977}, {"option": "BROS290119C00042500", "bid": 9.3, "bid_size": 445.0, "ask": 11.4, "ask_size": 591.0, "iv": 0.5353, "open_interest": 117.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0126, "vega": 0.2002, "theta": -0.0056, "rho": 0.2637, "theo": 10.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T11:55:50", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BROS290119P00042500", "bid": 13.0, "bid_size": 210.0, "ask": 14.8, "ask_size": 354.0, "iv": 0.5601, "open_interest": 3.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0153, "vega": 0.2002, "theta": -0.0068, "rho": -0.3764, "theo": 13.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T09:58:51", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "BROS290119C00045000", "bid": 9.0, "bid_size": 434.0, "ask": 11.1, "ask_size": 383.0, "iv": 0.5541, "open_interest": 43.0, "volume": 9.0, "delta": 0.606, "gamma": 0.0129, "vega": 0.2047, "theta": -0.0058, "rho": 0.2584, "theo": 10.0085, "change": 1.1, "open": 9.1, "high": 10.1, "low": 9.1, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T15:26:59", "percent_change": 12.2222, "prev_day_close": 9.0}, {"option": "BROS290119P00045000", "bid": 14.6, "bid_size": 218.0, "ask": 16.5, "ask_size": 358.0, "iv": 0.5571, "open_interest": 14.0, "volume": 0.0, "delta": -0.439, "gamma": 0.016, "vega": 0.2025, "theta": -0.0069, "rho": -0.3949, "theo": 15.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-22T13:01:25", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "BROS290119C00047500", "bid": 8.5, "bid_size": 424.0, "ask": 9.9, "ask_size": 286.0, "iv": 0.5433, "open_interest": 12.0, "volume": 3.0, "delta": 0.5794, "gamma": 0.0132, "vega": 0.2081, "theta": -0.006, "rho": 0.2521, "theo": 9.3226, "change": 0.8, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T09:45:53", "percent_change": 9.52381, "prev_day_close": 8.40000009536743}, {"option": "BROS290119P00047500", "bid": 16.3, "bid_size": 203.0, "ask": 18.3, "ask_size": 359.0, "iv": 0.5558, "open_interest": 1.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.0167, "vega": 0.203, "theta": -0.0069, "rho": -0.41, "theo": 17.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-09-29T12:34:41", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "BROS290119C00050000", "bid": 7.8, "bid_size": 452.0, "ask": 9.4, "ask_size": 356.0, "iv": 0.5424, "open_interest": 36.0, "volume": 29.0, "delta": 0.5536, "gamma": 0.0134, "vega": 0.2104, "theta": -0.0061, "rho": 0.2456, "theo": 8.6888, "change": 0.86, "open": 7.3, "high": 8.71, "low": 7.3, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-11-09T15:22:37", "percent_change": 10.9554, "prev_day_close": 7.84999990463257}, {"option": "BROS290119P00050000", "bid": 17.8, "bid_size": 336.0, "ask": 20.0, "ask_size": 348.0, "iv": 0.5443, "open_interest": 48.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0174, "vega": 0.2023, "theta": -0.007, "rho": -0.4245, "theo": 18.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-05T15:45:27", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "BROS290119C00052500", "bid": 6.8, "bid_size": 516.0, "ask": 9.0, "ask_size": 421.0, "iv": 0.5347, "open_interest": 3.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.0135, "vega": 0.2118, "theta": -0.0062, "rho": 0.2387, "theo": 8.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T11:31:02", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BROS290119P00052500", "bid": 19.7, "bid_size": 299.0, "ask": 22.0, "ask_size": 339.0, "iv": 0.5472, "open_interest": 5.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0179, "vega": 0.2, "theta": -0.007, "rho": -0.4316, "theo": 20.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-10-22T14:23:21", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "BROS290119C00055000", "bid": 7.0, "bid_size": 292.0, "ask": 8.1, "ask_size": 312.0, "iv": 0.5416, "open_interest": 46.0, "volume": 3.0, "delta": 0.5047, "gamma": 0.0136, "vega": 0.2124, "theta": -0.0063, "rho": 0.2313, "theo": 7.5607, "change": 1.02, "open": 7.67, "high": 7.67, "low": 7.67, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-11-09T11:29:09", "percent_change": 15.3383, "prev_day_close": 6.64999985694885}, {"option": "BROS290119P00055000", "bid": 20.0, "bid_size": 414.0, "ask": 23.9, "ask_size": 336.0, "iv": 0.5035, "open_interest": 9.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0185, "vega": 0.1963, "theta": -0.0069, "rho": -0.4385, "theo": 22.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-09-30T09:50:05", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "BROS290119C00060000", "bid": 5.5, "bid_size": 504.0, "ask": 7.1, "ask_size": 308.0, "iv": 0.5244, "open_interest": 67.0, "volume": 2.0, "delta": 0.4595, "gamma": 0.0137, "vega": 0.2114, "theta": -0.0063, "rho": 0.2168, "theo": 6.5963, "change": 0.88, "open": 6.68, "high": 6.68, "low": 6.68, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-09T15:07:22", "percent_change": 15.1724, "prev_day_close": 5.79999995231628}, {"option": "BROS290119P00060000", "bid": 25.7, "bid_size": 234.0, "ask": 27.8, "ask_size": 307.0, "iv": 0.543, "open_interest": 3.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0194, "vega": 0.184, "theta": -0.0068, "rho": -0.4341, "theo": 26.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.48, "last_trade_time": "2026-10-06T10:05:58", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "BROS290119C00065000", "bid": 4.6, "bid_size": 516.0, "ask": 6.8, "ask_size": 523.0, "iv": 0.5319, "open_interest": 87.0, "volume": 6.0, "delta": 0.418, "gamma": 0.0135, "vega": 0.208, "theta": -0.0062, "rho": 0.2017, "theo": 5.7708, "change": 0.55, "open": 5.4, "high": 5.77, "low": 5.4, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T11:44:03", "percent_change": 10.6796, "prev_day_close": 5.15000009536743}, {"option": "BROS290119P00065000", "bid": 29.0, "bid_size": 331.0, "ask": 32.0, "ask_size": 275.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0203, "vega": 0.1679, "theta": -0.0066, "rho": -0.419, "theo": 30.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.24, "last_trade_time": "2026-11-05T10:35:31", "percent_change": 0.0, "prev_day_close": 32.25}], "symbol": "BROS", "security_type": "stock", "exchange_id": 3, "current_price": 36.31, "price_change": 2.24, "price_change_percent": 6.6331, "bid": 36.0, "ask": 36.31, "bid_size": 200, "ask_size": 400, "open": 34.5, "high": 36.605, "low": 34.48, "close": 36.01, "prev_day_close": 33.77, "volume": 7416718, "iv30": 47.252, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200383, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BROS"}