{"timestamp": "2026-11-10 02:30:48", "data": {"options": [{"option": "BRT261120C00002500", "bid": 9.5, "bid_size": 89.0, "ask": 11.9, "ask_size": 65.0, "iv": 7.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0039, "rho": 0.0003, "theo": 10.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BRT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 4.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0047, "rho": 0.0, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRT261120C00005000", "bid": 7.0, "bid_size": 89.0, "ask": 9.6, "ask_size": 69.0, "iv": 4.7609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0052, "vega": 0.0006, "theta": -0.007, "rho": 0.0008, "theo": 7.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BRT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 4.7002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0051, "vega": 0.0007, "theta": -0.0076, "rho": -0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT261120C00007500", "bid": 4.7, "bid_size": 89.0, "ask": 6.4, "ask_size": 14.0, "iv": 2.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0161, "vega": 0.0014, "theta": -0.0102, "rho": 0.0015, "theo": 5.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "BRT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 2.976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0159, "vega": 0.0014, "theta": -0.0106, "rho": -0.0001, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT261120C00010000", "bid": 2.2, "bid_size": 89.0, "ask": 4.7, "ask_size": 35.0, "iv": 2.019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0562, "vega": 0.003, "theta": -0.0136, "rho": 0.0022, "theo": 2.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BRT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 1.7364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.056, "vega": 0.003, "theta": -0.0139, "rho": -0.0003, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRT261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.3366, "open_interest": 2.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.3637, "vega": 0.008, "theta": -0.016, "rho": 0.0028, "theo": 0.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-13T14:02:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.364, "vega": 0.008, "theta": -0.0161, "rho": -0.0014, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 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": "BRT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 71.0, "iv": 0.8643, "open_interest": 7.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.1309, "vega": 0.0048, "theta": -0.0156, "rho": 0.0006, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T13:23:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRT261120P00015000", "bid": 1.4, "bid_size": 76.0, "ask": 3.6, "ask_size": 34.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.1315, "vega": 0.0048, "theta": -0.0155, "rho": -0.0031, "theo": 2.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-22T10:15:40", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "BRT261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 1.7446, "open_interest": 1.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.054, "vega": 0.003, "theta": -0.0145, "rho": 0.0003, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-15T13:23:29", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRT261120P00017500", "bid": 2.9, "bid_size": 76.0, "ask": 6.8, "ask_size": 69.0, "iv": 1.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0546, "vega": 0.003, "theta": -0.0141, "rho": -0.0032, "theo": 4.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BRT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 341.0, "iv": 2.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0319, "vega": 0.0023, "theta": -0.0136, "rho": 0.0002, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT261120P00020000", "bid": 6.4, "bid_size": 76.0, "ask": 8.5, "ask_size": 22.0, "iv": 2.1877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0325, "vega": 0.0022, "theta": -0.013, "rho": -0.0033, "theo": 7.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BRT261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 341.0, "iv": 2.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0222, "vega": 0.0018, "theta": -0.0129, "rho": 0.0001, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRT261120P00022500", "bid": 8.9, "bid_size": 76.0, "ask": 11.6, "ask_size": 69.0, "iv": 3.0591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0228, "vega": 0.0018, "theta": -0.0122, "rho": -0.0033, "theo": 9.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BRT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 341.0, "iv": 2.8649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0168, "vega": 0.0016, "theta": -0.0123, "rho": 0.0001, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT261120P00025000", "bid": 11.2, "bid_size": 76.0, "ask": 13.5, "ask_size": 21.0, "iv": 2.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0174, "vega": 0.0015, "theta": -0.0114, "rho": -0.0036, "theo": 12.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BRT261218C00002500", "bid": 9.5, "bid_size": 54.0, "ask": 11.9, "ask_size": 25.0, "iv": 3.9576, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-23T09:53:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BRT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRT261218C00005000", "bid": 7.0, "bid_size": 35.0, "ask": 9.4, "ask_size": 25.0, "iv": 2.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-06-22T13:50:17", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BRT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 2.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT261218C00007500", "bid": 4.7, "bid_size": 89.0, "ask": 6.5, "ask_size": 14.0, "iv": 1.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0084, "vega": 0.0008, "theta": -0.0004, "rho": 0.0025, "theo": 5.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BRT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 1.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0071, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRT261218C00010000", "bid": 2.2, "bid_size": 89.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0472, "vega": 0.0041, "theta": -0.0022, "rho": 0.0072, "theo": 2.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BRT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 151.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0462, "vega": 0.0041, "theta": -0.0024, "rho": -0.0006, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BRT261218C00012500", "bid": 0.3, "bid_size": 117.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.3088, "open_interest": 2.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.292, "vega": 0.0156, "theta": -0.0059, "rho": 0.0085, "theo": 0.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-06-30T12:57:56", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BRT261218P00012500", "bid": 0.1, "bid_size": 14.0, "ask": 0.8, "ask_size": 129.0, "iv": 0.3877, "open_interest": 0.0, "volume": 2.0, "delta": -0.3467, "gamma": 0.2932, "vega": 0.0156, "theta": -0.0059, "rho": -0.0047, "theo": 0.3072, "change": -0.675, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:43:42", "percent_change": -62.7907, "prev_day_close": 1.07500004768372}, {"option": "BRT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.2744, "open_interest": 133.0, "volume": 17.0, "delta": 0.0808, "gamma": 0.1128, "vega": 0.0064, "theta": -0.0025, "rho": 0.0011, "theo": 0.0454, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:11:13", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "BRT261218P00015000", "bid": 2.0, "bid_size": 9.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.6412, "open_interest": 14.0, "volume": 0.0, "delta": -0.923, "gamma": 0.1183, "vega": 0.0061, "theta": -0.0024, "rho": -0.0078, "theo": 2.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-29T14:47:07", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BRT261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.7034, "open_interest": 11.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0214, "vega": 0.0016, "theta": -0.0008, "rho": 0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:50:50", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRT261218P00017500", "bid": 2.85, "bid_size": 89.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0227, "vega": 0.0005, "theta": -0.0006, "rho": -0.0013, "theo": 4.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "BRT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 1.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0066, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT261218P00020000", "bid": 6.2, "bid_size": 35.0, "ask": 9.3, "ask_size": 34.0, "iv": 1.433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BRT261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 1.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRT261218P00022500", "bid": 8.9, "bid_size": 54.0, "ask": 11.5, "ask_size": 34.0, "iv": 1.6085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "BRT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 1.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRT261218P00025000", "bid": 11.1, "bid_size": 35.0, "ask": 13.9, "ask_size": 25.0, "iv": 1.6086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 12.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "BRT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 1.7924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRT261218P00030000", "bid": 16.1, "bid_size": 35.0, "ask": 19.3, "ask_size": 25.0, "iv": 2.0905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 17.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BRT270319C00002500", "bid": 9.4, "bid_size": 54.0, "ask": 11.7, "ask_size": 25.0, "iv": 2.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0003, "rho": 0.001, "theo": 10.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-23T09:53:44", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BRT270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 2.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0033, "vega": 0.0032, "theta": -0.002, "rho": -0.0011, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRT270319C00005000", "bid": 7.0, "bid_size": 54.0, "ask": 10.1, "ask_size": 34.0, "iv": 1.8741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0098, "vega": 0.0035, "theta": -0.0018, "rho": 0.0047, "theo": 7.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BRT270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 1.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0106, "vega": 0.0068, "theta": -0.0029, "rho": -0.0025, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRT270319C00007500", "bid": 4.7, "bid_size": 89.0, "ask": 7.6, "ask_size": 69.0, "iv": 1.2555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0275, "vega": 0.009, "theta": -0.003, "rho": 0.01, "theo": 5.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "BRT270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0264, "vega": 0.0119, "theta": -0.0035, "rho": -0.0046, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRT270319C00010000", "bid": 2.3, "bid_size": 89.0, "ask": 4.4, "ask_size": 69.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.073, "vega": 0.0162, "theta": -0.004, "rho": 0.0149, "theo": 3.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "BRT270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0655, "vega": 0.0195, "theta": -0.0038, "rho": -0.0087, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 94.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.1781, "vega": 0.0284, "theta": -0.0039, "rho": 0.018, "theo": 1.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BRT270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 72.0, "iv": 0.4909, "open_interest": 1.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.1618, "vega": 0.0294, "theta": -0.0036, "rho": -0.0189, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-29T15:04:21", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BRT270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.3631, "open_interest": 107.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.117, "vega": 0.024, "theta": -0.0032, "rho": 0.0098, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T09:31:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRT270319P00015000", "bid": 0.15, "bid_size": 1083.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.1209, "vega": 0.0236, "theta": -0.0031, "rho": -0.0292, "theo": 2.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-14T13:43:35", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "BRT270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.3426, "open_interest": 79.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0673, "vega": 0.0181, "theta": -0.0032, "rho": 0.006, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T15:34:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BRT270319P00017500", "bid": 2.75, "bid_size": 54.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0704, "vega": 0.0173, "theta": -0.0028, "rho": -0.0323, "theo": 5.0127, "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": 5.07500004768372}, {"option": "BRT270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0461, "vega": 0.0149, "theta": -0.0031, "rho": 0.0045, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT270319P00020000", "bid": 5.1, "bid_size": 35.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0482, "vega": 0.0139, "theta": -0.0024, "rho": -0.0345, "theo": 7.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BRT270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 396.0, "iv": 0.7647, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.035, "vega": 0.0129, "theta": -0.0031, "rho": 0.0036, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT270319P00022500", "bid": 7.5, "bid_size": 35.0, "ask": 12.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0364, "vega": 0.0118, "theta": -0.0021, "rho": -0.0368, "theo": 9.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BRT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 396.0, "iv": 0.8547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0283, "vega": 0.0116, "theta": -0.0031, "rho": 0.0031, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT270319P00025000", "bid": 10.1, "bid_size": 54.0, "ask": 14.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0292, "vega": 0.0103, "theta": -0.0017, "rho": -0.0393, "theo": 12.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BRT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 396.0, "iv": 1.0022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0207, "vega": 0.0098, "theta": -0.003, "rho": 0.0024, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRT270319P00030000", "bid": 15.1, "bid_size": 35.0, "ask": 19.5, "ask_size": 26.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.021, "vega": 0.0083, "theta": -0.001, "rho": -0.0438, "theo": 17.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BRT270617C00002500", "bid": 9.3, "bid_size": 35.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BRT270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 1.7627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0038, "vega": 0.0049, "theta": -0.0015, "rho": -0.0024, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 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": "BRT270617C00005000", "bid": 5.7, "bid_size": 35.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0096, "vega": 0.0037, "theta": -0.0001, "rho": 0.0053, "theo": 7.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BRT270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 1.0384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0117, "vega": 0.0103, "theta": -0.0022, "rho": -0.0053, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 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": "BRT270617C00007500", "bid": 4.1, "bid_size": 89.0, "ask": 7.5, "ask_size": 69.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0298, "vega": 0.01, "theta": -0.0016, "rho": 0.0122, "theo": 5.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BRT270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0282, "vega": 0.0175, "theta": -0.0026, "rho": -0.0096, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BRT270617C00010000", "bid": 2.2, "bid_size": 89.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0776, "vega": 0.0222, "theta": -0.0028, "rho": 0.0221, "theo": 3.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "BRT270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 71.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0649, "vega": 0.0274, "theta": -0.0027, "rho": -0.0174, "theo": 0.6101, "change": 0.0, "open": 0.0, "high": 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": "BRT270617C00012500", "bid": 0.5, "bid_size": 73.0, "ask": 2.35, "ask_size": 72.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.5691, "gamma": 0.1476, "vega": 0.0366, "theta": -0.0028, "rho": 0.0275, "theo": 1.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BRT270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.1902, "open_interest": 10.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.1313, "vega": 0.0375, "theta": -0.0025, "rho": -0.0345, "theo": 1.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:03:54", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BRT270617C00015000", "bid": 0.2, "bid_size": 22.0, "ask": 0.4, "ask_size": 19.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.1055, "vega": 0.0326, "theta": -0.0025, "rho": 0.0173, "theo": 0.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BRT270617P00015000", "bid": 0.5, "bid_size": 432.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.1039, "vega": 0.0322, "theta": -0.0019, "rho": -0.0546, "theo": 2.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BRT270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 41.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0672, "vega": 0.0263, "theta": -0.0024, "rho": 0.0119, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BRT270617P00017500", "bid": 2.6, "bid_size": 76.0, "ask": 6.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0673, "vega": 0.0257, "theta": -0.0014, "rho": -0.0673, "theo": 5.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "BRT270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0486, "vega": 0.0224, "theta": -0.0024, "rho": 0.0092, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 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": "BRT270617P00020000", "bid": 5.4, "bid_size": 89.0, "ask": 9.5, "ask_size": 69.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0488, "vega": 0.0218, "theta": -0.0009, "rho": -0.078, "theo": 7.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "BRT270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 396.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0382, "vega": 0.0199, "theta": -0.0024, "rho": 0.0076, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 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": "BRT270617P00022500", "bid": 7.5, "bid_size": 89.0, "ask": 11.8, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0383, "vega": 0.0192, "theta": -0.0004, "rho": -0.0882, "theo": 10.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BRT270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 396.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0316, "vega": 0.0181, "theta": -0.0024, "rho": 0.0066, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 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": "BRT270617P00025000", "bid": 10.0, "bid_size": 76.0, "ask": 13.9, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0317, "vega": 0.0173, "theta": 0.0, "rho": -0.0975, "theo": 12.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}], "symbol": "BRT", "security_type": "stock", "exchange_id": 3, "current_price": 12.92, "price_change": 0.36, "price_change_percent": 2.8662, "bid": 12.53, "ask": 15.59, "bid_size": 100, "ask_size": 100, "open": 12.54, "high": 13.175, "low": 12.49, "close": 12.92, "prev_day_close": 12.56, "volume": 71664, "iv30": 31.279, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198262, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BRT"}