{"timestamp": "2026-11-10 01:50:36", "data": {"options": [{"option": "BRZU261120C00030000", "bid": 39.1, "bid_size": 132.0, "ask": 42.0, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "BRZU261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 114.0, "iv": 3.8008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "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": 1.5}, {"option": "BRZU261120C00035000", "bid": 34.1, "bid_size": 244.0, "ask": 36.6, "ask_size": 243.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0004, "theo": 35.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "BRZU261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 164.0, "iv": 2.9813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120C00040000", "bid": 29.1, "bid_size": 236.0, "ask": 31.6, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0007, "rho": 0.003, "theo": 30.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "BRZU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 143.0, "iv": 2.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0037, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120C00045000", "bid": 24.1, "bid_size": 225.0, "ask": 26.6, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0051, "rho": 0.0062, "theo": 25.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "BRZU261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 168.0, "iv": 2.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0075, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRZU261120C00050000", "bid": 19.1, "bid_size": 218.0, "ask": 21.6, "ask_size": 217.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0029, "vega": 0.004, "theta": -0.0133, "rho": 0.0098, "theo": 20.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-30T13:56:21", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "BRZU261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 143.0, "iv": 1.6922, "open_interest": 3.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0029, "vega": 0.0041, "theta": -0.0153, "rho": -0.0003, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T14:13:22", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BRZU261120C00055000", "bid": 14.1, "bid_size": 346.0, "ask": 16.9, "ask_size": 278.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0072, "vega": 0.009, "theta": -0.0293, "rho": 0.0138, "theo": 15.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-10-30T15:49:00", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BRZU261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 144.0, "iv": 1.2801, "open_interest": 8.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0072, "vega": 0.009, "theta": -0.0309, "rho": -0.0008, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:53:10", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BRZU261120C00060000", "bid": 9.3, "bid_size": 177.0, "ask": 12.0, "ask_size": 149.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0172, "vega": 0.0189, "theta": -0.059, "rho": 0.0171, "theo": 11.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-03T13:05:15", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BRZU261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 340.0, "iv": 0.9936, "open_interest": 13.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0172, "vega": 0.0189, "theta": -0.0602, "rho": -0.0021, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:49:50", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BRZU261120C00065000", "bid": 4.9, "bid_size": 282.0, "ask": 7.6, "ask_size": 274.0, "iv": 0.4635, "open_interest": 36.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0356, "vega": 0.0351, "theta": -0.1029, "rho": 0.0172, "theo": 6.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-11-05T10:20:44", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BRZU261120P00065000", "bid": 0.1, "bid_size": 1223.0, "ask": 1.7, "ask_size": 231.0, "iv": 0.6275, "open_interest": 49.0, "volume": 1.0, "delta": -0.206, "gamma": 0.0356, "vega": 0.0351, "theta": -0.1036, "rho": -0.0049, "theo": 0.9692, "change": -0.625, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:53:46", "percent_change": -36.2319, "prev_day_close": 1.72500002384186}, {"option": "BRZU261120C00070000", "bid": 1.65, "bid_size": 318.0, "ask": 4.3, "ask_size": 275.0, "iv": 0.5169, "open_interest": 30.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.0526, "vega": 0.0484, "theta": -0.1352, "rho": 0.013, "theo": 3.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T14:29:09", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BRZU261120P00070000", "bid": 2.25, "bid_size": 10.0, "ask": 5.0, "ask_size": 372.0, "iv": 0.829, "open_interest": 96.0, "volume": 1.0, "delta": -0.4326, "gamma": 0.0527, "vega": 0.0484, "theta": -0.1355, "rho": -0.0099, "theo": 2.5333, "change": -1.7, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:29:14", "percent_change": -37.7778, "prev_day_close": 4.5}, {"option": "BRZU261120C00075000", "bid": 1.2, "bid_size": 11.0, "ask": 1.65, "ask_size": 112.0, "iv": 0.6057, "open_interest": 273.0, "volume": 73.0, "delta": 0.3118, "gamma": 0.0478, "vega": 0.0435, "theta": -0.1196, "rho": 0.0073, "theo": 1.3902, "change": -0.125, "open": 1.2, "high": 1.5, "low": 1.2, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:36:46", "percent_change": -9.09091, "prev_day_close": 1.375}, {"option": "BRZU261120P00075000", "bid": 5.0, "bid_size": 289.0, "ask": 7.5, "ask_size": 452.0, "iv": 0.7595, "open_interest": 85.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0479, "vega": 0.0435, "theta": -0.1194, "rho": -0.0146, "theo": 5.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-11-05T15:34:45", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BRZU261120C00080000", "bid": 0.35, "bid_size": 10.0, "ask": 0.95, "ask_size": 279.0, "iv": 0.6627, "open_interest": 113.0, "volume": 3.0, "delta": 0.1438, "gamma": 0.0295, "vega": 0.0279, "theta": -0.0773, "rho": 0.0034, "theo": 0.5288, "change": 0.085, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T11:27:59", "percent_change": 13.6, "prev_day_close": 0.625}, {"option": "BRZU261120P00080000", "bid": 9.0, "bid_size": 207.0, "ask": 11.4, "ask_size": 162.0, "iv": 0.7906, "open_interest": 47.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0296, "vega": 0.0278, "theta": -0.0766, "rho": -0.0163, "theo": 9.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-28T13:54:26", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BRZU261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 325.0, "iv": 0.9929, "open_interest": 10.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0153, "vega": 0.0154, "theta": -0.0433, "rho": 0.0015, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:31:26", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BRZU261120P00085000", "bid": 13.7, "bid_size": 158.0, "ask": 16.1, "ask_size": 138.0, "iv": 0.9151, "open_interest": 45.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0155, "vega": 0.0151, "theta": -0.0424, "rho": -0.0153, "theo": 14.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-11-04T14:30:14", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "BRZU261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 143.0, "iv": 0.92, "open_interest": 66.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0076, "vega": 0.0081, "theta": -0.0234, "rho": 0.0007, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:51:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRZU261120P00090000", "bid": 18.4, "bid_size": 188.0, "ask": 21.0, "ask_size": 127.0, "iv": 1.0193, "open_interest": 14.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0078, "vega": 0.0076, "theta": -0.0222, "rho": -0.0122, "theo": 19.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-26T12:40:50", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "BRZU261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 143.0, "iv": 0.9601, "open_interest": 3.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0044, "vega": 0.0049, "theta": -0.0144, "rho": 0.0004, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-27T11:34:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRZU261120P00094000", "bid": 22.2, "bid_size": 173.0, "ask": 24.9, "ask_size": 108.0, "iv": 1.0728, "open_interest": 1.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0047, "vega": 0.0041, "theta": -0.0127, "rho": -0.0091, "theo": 23.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "BRZU261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 169.0, "iv": 1.3629, "open_interest": 12.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0038, "vega": 0.0044, "theta": -0.0127, "rho": 0.0003, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:03:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00095000", "bid": 23.0, "bid_size": 208.0, "ask": 25.9, "ask_size": 124.0, "iv": 1.0411, "open_interest": 13.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0041, "vega": 0.0036, "theta": -0.0109, "rho": -0.0084, "theo": 24.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-26T09:58:57", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "BRZU261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 171.0, "iv": 1.396, "open_interest": 1.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0113, "rho": 0.0003, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-10-05T09:31:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BRZU261120P00096000", "bid": 24.2, "bid_size": 177.0, "ask": 26.9, "ask_size": 118.0, "iv": 1.1329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0037, "vega": 0.003, "theta": -0.0094, "rho": -0.0071, "theo": 25.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "BRZU261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 141.0, "iv": 1.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0029, "vega": 0.0034, "theta": -0.0101, "rho": 0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120P00097000", "bid": 25.2, "bid_size": 177.0, "ask": 27.9, "ask_size": 120.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0033, "vega": 0.0024, "theta": -0.0078, "rho": -0.0065, "theo": 26.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "BRZU261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 152.0, "iv": 1.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0026, "vega": 0.003, "theta": -0.009, "rho": 0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120P00098000", "bid": 26.3, "bid_size": 187.0, "ask": 28.9, "ask_size": 123.0, "iv": 1.2204, "open_interest": 6.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.003, "vega": 0.0021, "theta": -0.0064, "rho": -0.0065, "theo": 27.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-15T13:09:55", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "BRZU261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 160.0, "iv": 1.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0023, "vega": 0.0027, "theta": -0.008, "rho": 0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120P00099000", "bid": 27.2, "bid_size": 171.0, "ask": 29.9, "ask_size": 121.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0026, "vega": 0.0016, "theta": -0.0054, "rho": -0.0041, "theo": 28.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "BRZU261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 165.0, "iv": 1.4706, "open_interest": 29.0, "volume": 0.0, "delta": 0.007, "gamma": 0.002, "vega": 0.0024, "theta": -0.0071, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:51:30", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BRZU261120P00100000", "bid": 28.4, "bid_size": 207.0, "ask": 30.9, "ask_size": 156.0, "iv": 1.3059, "open_interest": 502.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0046, "rho": -0.0034, "theo": 29.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-04T10:38:20", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "BRZU261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 140.0, "iv": 1.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0018, "vega": 0.0021, "theta": -0.0064, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRZU261120P00101000", "bid": 29.4, "bid_size": 169.0, "ask": 31.9, "ask_size": 122.0, "iv": 1.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0018, "vega": 0.001, "theta": -0.0037, "rho": -0.0032, "theo": 30.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "BRZU261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 144.0, "iv": 1.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0057, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120P00102000", "bid": 30.3, "bid_size": 179.0, "ask": 32.9, "ask_size": 122.0, "iv": 1.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0029, "rho": -0.0033, "theo": 31.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "BRZU261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 1.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0051, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120P00103000", "bid": 31.1, "bid_size": 175.0, "ask": 33.9, "ask_size": 123.0, "iv": 1.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0026, "rho": -0.001, "theo": 32.1609, "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": 34.5}, {"option": "BRZU261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 1.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0046, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120P00104000", "bid": 32.5, "bid_size": 166.0, "ask": 34.9, "ask_size": 115.0, "iv": 1.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0024, "rho": -0.0008, "theo": 33.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-11-06T10:57:01", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "BRZU261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 167.0, "iv": 1.6152, "open_interest": 1.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0041, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.12, "last_trade_time": "2026-10-14T15:14:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00105000", "bid": 33.2, "bid_size": 177.0, "ask": 35.9, "ask_size": 121.0, "iv": 1.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0022, "rho": -0.0008, "theo": 34.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-14T15:13:53", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "BRZU261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 163.0, "iv": 1.6428, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.001, "vega": 0.0012, "theta": -0.0037, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.37, "last_trade_time": "2026-10-14T15:14:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRZU261120P00106000", "bid": 34.2, "bid_size": 172.0, "ask": 36.9, "ask_size": 111.0, "iv": 1.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0002, "theta": -0.002, "rho": -0.0008, "theo": 35.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "BRZU261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 153.0, "iv": 1.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0033, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120P00107000", "bid": 35.2, "bid_size": 173.0, "ask": 37.9, "ask_size": 121.0, "iv": 1.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 36.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "BRZU261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 160.0, "iv": 1.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0008, "vega": 0.001, "theta": -0.003, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120P00108000", "bid": 36.1, "bid_size": 171.0, "ask": 38.9, "ask_size": 110.0, "iv": 1.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 37.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "BRZU261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 141.0, "iv": 1.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0027, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00109000", "bid": 37.1, "bid_size": 192.0, "ask": 39.9, "ask_size": 141.0, "iv": 1.4467, "open_interest": 22.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 38.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-15T15:10:15", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "BRZU261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 147.0, "iv": 1.7493, "open_interest": 3.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-02T14:15:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00110000", "bid": 38.5, "bid_size": 164.0, "ask": 40.9, "ask_size": 114.0, "iv": 1.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 39.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-10-29T10:17:41", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "BRZU261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 144.0, "iv": 1.7751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "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": 0.975000023841858}, {"option": "BRZU261120P00111000", "bid": 39.1, "bid_size": 185.0, "ask": 41.9, "ask_size": 122.0, "iv": 1.4945, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 40.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-10-26T10:35:29", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "BRZU261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 137.0, "iv": 1.8004, "open_interest": 2.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-24T10:49:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00112000", "bid": 40.5, "bid_size": 164.0, "ask": 42.9, "ask_size": 123.0, "iv": 1.6506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 41.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "BRZU261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 155.0, "iv": 1.8255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0018, "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": 1.07500004768372}, {"option": "BRZU261120P00113000", "bid": 41.5, "bid_size": 161.0, "ask": 43.9, "ask_size": 121.0, "iv": 1.6749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 42.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "BRZU261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 140.0, "iv": 1.8502, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00114000", "bid": 42.1, "bid_size": 180.0, "ask": 44.9, "ask_size": 121.0, "iv": 1.5638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 43.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "BRZU261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 159.0, "iv": 1.8746, "open_interest": 16.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T13:17:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BRZU261120P00115000", "bid": 43.4, "bid_size": 167.0, "ask": 45.9, "ask_size": 124.0, "iv": 1.6913, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 44.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-22T09:45:38", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "BRZU261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 1.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "BRZU261120P00120000", "bid": 48.3, "bid_size": 208.0, "ask": 50.9, "ask_size": 170.0, "iv": 1.7706, "open_interest": 93.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 49.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-10-26T09:41:38", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "BRZU261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 147.0, "iv": 1.7822, "open_interest": 8.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-23T09:42:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00125000", "bid": 53.4, "bid_size": 192.0, "ask": 55.9, "ask_size": 161.0, "iv": 1.9117, "open_interest": 143.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 54.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.49, "last_trade_time": "2026-10-26T09:30:30", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "BRZU261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 189.0, "iv": 2.2078, "open_interest": 35.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:48:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00130000", "bid": 58.0, "bid_size": 183.0, "ask": 60.9, "ask_size": 119.0, "iv": 1.8527, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 59.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.96, "last_trade_time": "2026-10-29T12:01:55", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "BRZU261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 1.9676, "open_interest": 49.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-03T11:03:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00135000", "bid": 63.0, "bid_size": 167.0, "ask": 65.9, "ask_size": 121.0, "iv": 1.9451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 64.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5500030517578}, {"option": "BRZU261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 2.0537, "open_interest": 21.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T09:41:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00140000", "bid": 68.2, "bid_size": 158.0, "ask": 70.9, "ask_size": 120.0, "iv": 2.1234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 69.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "BRZU261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 143.0, "iv": 2.4919, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-10-27T11:05:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00145000", "bid": 73.3, "bid_size": 111.0, "ask": 75.9, "ask_size": 105.0, "iv": 2.251, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 74.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "BRZU261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 2.2146, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:03:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00150000", "bid": 78.0, "bid_size": 164.0, "ask": 80.9, "ask_size": 122.0, "iv": 2.1983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 79.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "BRZU261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 2.29, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-23T10:05:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00155000", "bid": 83.0, "bid_size": 170.0, "ask": 85.9, "ask_size": 112.0, "iv": 2.276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 84.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "BRZU261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 160.0, "iv": 2.3623, "open_interest": 12.0, "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": 6.0, "last_trade_time": "2026-10-20T12:10:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00160000", "bid": 88.0, "bid_size": 138.0, "ask": 90.9, "ask_size": 104.0, "iv": 2.3508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 89.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "BRZU261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 147.0, "iv": 2.4319, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-15T09:30:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00165000", "bid": 93.1, "bid_size": 123.0, "ask": 95.9, "ask_size": 114.0, "iv": 2.4747, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 94.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "BRZU261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 149.0, "iv": 2.8883, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-15T15:13:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00170000", "bid": 98.3, "bid_size": 75.0, "ask": 100.9, "ask_size": 67.0, "iv": 2.6385, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 99.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.1, "last_trade_time": "2026-11-06T11:07:20", "percent_change": 0.0, "prev_day_close": 101.450000762939}, {"option": "BRZU261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 155.0, "iv": 2.5634, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-22T15:04:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00175000", "bid": 103.0, "bid_size": 131.0, "ask": 105.9, "ask_size": 114.0, "iv": 2.5601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 104.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-10-14T15:22:27", "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "BRZU261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 2.6257, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T11:46:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00180000", "bid": 108.0, "bid_size": 109.0, "ask": 110.9, "ask_size": 103.0, "iv": 2.6252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 109.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "BRZU261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 2.686, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-21T14:20:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00185000", "bid": 113.2, "bid_size": 61.0, "ask": 115.9, "ask_size": 58.0, "iv": 2.7924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 114.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "BRZU261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 149.0, "iv": 2.7443, "open_interest": 8.0, "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": 0.8, "last_trade_time": "2026-10-13T11:16:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00190000", "bid": 117.7, "bid_size": 144.0, "ask": 120.9, "ask_size": 111.0, "iv": 2.5407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 119.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "BRZU261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 146.0, "iv": 3.2166, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T13:21:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00195000", "bid": 123.0, "bid_size": 97.0, "ask": 125.9, "ask_size": 97.0, "iv": 2.8089, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 124.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "BRZU261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 139.0, "iv": 2.8554, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T15:13:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261120P00200000", "bid": 128.4, "bid_size": 4.0, "ask": 130.9, "ask_size": 60.0, "iv": 3.0669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 129.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "BRZU261218C00030000", "bid": 39.1, "bid_size": 89.0, "ask": 42.2, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 40.81, "change": 0.0, "open": 0.0, "high": 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": "BRZU261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 99.0, "iv": 2.0534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0007, "vega": 0.0044, "theta": -0.006, "rho": -0.0006, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BRZU261218C00035000", "bid": 34.1, "bid_size": 154.0, "ask": 37.2, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 35.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "BRZU261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 150.0, "iv": 1.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0013, "vega": 0.0069, "theta": -0.0085, "rho": -0.001, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRZU261218C00040000", "bid": 29.0, "bid_size": 154.0, "ask": 31.9, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0026, "vega": 0.0036, "theta": -0.0153, "rho": 0.0044, "theo": 30.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "BRZU261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 160.0, "iv": 0.956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0022, "vega": 0.0109, "theta": -0.012, "rho": -0.0017, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRZU261218C00045000", "bid": 24.3, "bid_size": 112.0, "ask": 27.1, "ask_size": 111.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.005, "vega": 0.0113, "theta": -0.0182, "rho": 0.0125, "theo": 25.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-10-26T14:18:33", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "BRZU261218P00045000", "bid": 0.05, "bid_size": 7.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.7464, "open_interest": 15.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0039, "vega": 0.0171, "theta": -0.017, "rho": -0.0029, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T15:59:58", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BRZU261218C00050000", "bid": 19.5, "bid_size": 109.0, "ask": 22.2, "ask_size": 94.0, "iv": 0.6202, "open_interest": 15.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0078, "vega": 0.0217, "theta": -0.0251, "rho": 0.0196, "theo": 21.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-07-13T13:07:05", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BRZU261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.6595, "open_interest": 14.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0069, "vega": 0.0267, "theta": -0.0239, "rho": -0.005, "theo": 0.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T13:06:16", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "BRZU261218C00055000", "bid": 14.8, "bid_size": 173.0, "ask": 18.0, "ask_size": 152.0, "iv": 0.6711, "open_interest": 17.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0126, "vega": 0.0377, "theta": -0.0343, "rho": 0.0279, "theo": 16.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.99, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BRZU261218P00055000", "bid": 0.05, "bid_size": 1071.0, "ask": 1.3, "ask_size": 199.0, "iv": 0.6206, "open_interest": 17.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0117, "vega": 0.0409, "theta": -0.0334, "rho": -0.0088, "theo": 0.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-03T14:50:37", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "BRZU261218C00060000", "bid": 10.5, "bid_size": 309.0, "ask": 13.1, "ask_size": 231.0, "iv": 0.5703, "open_interest": 62.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0196, "vega": 0.0579, "theta": -0.0461, "rho": 0.0332, "theo": 11.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.02, "last_trade_time": "2026-10-26T15:59:18", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BRZU261218P00060000", "bid": 0.9, "bid_size": 195.0, "ask": 2.0, "ask_size": 276.0, "iv": 0.5956, "open_interest": 19.0, "volume": 1.0, "delta": -0.1765, "gamma": 0.0188, "vega": 0.06, "theta": -0.0451, "rho": -0.0156, "theo": 1.4238, "change": -1.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:59:31", "percent_change": -42.3077, "prev_day_close": 2.60000002384186}, {"option": "BRZU261218C00065000", "bid": 6.7, "bid_size": 283.0, "ask": 10.0, "ask_size": 246.0, "iv": 0.5851, "open_interest": 14.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0272, "vega": 0.0788, "theta": -0.0578, "rho": 0.0343, "theo": 8.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-05T09:30:50", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BRZU261218P00065000", "bid": 2.05, "bid_size": 222.0, "ask": 4.0, "ask_size": 265.0, "iv": 0.6033, "open_interest": 70.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.0265, "vega": 0.0795, "theta": -0.0568, "rho": -0.0264, "theo": 2.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T14:15:47", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BRZU261218C00070000", "bid": 4.4, "bid_size": 326.0, "ask": 6.3, "ask_size": 165.0, "iv": 0.5595, "open_interest": 96.0, "volume": 0.0, "delta": 0.5495, "gamma": 0.0313, "vega": 0.0907, "theta": -0.0648, "rho": 0.0305, "theo": 5.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-28T10:52:02", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BRZU261218P00070000", "bid": 4.3, "bid_size": 187.0, "ask": 5.4, "ask_size": 243.0, "iv": 0.5558, "open_interest": 37.0, "volume": 2.0, "delta": -0.4457, "gamma": 0.0307, "vega": 0.0907, "theta": -0.0637, "rho": -0.0408, "theo": 4.7805, "change": -1.54, "open": 4.66, "high": 4.66, "low": 4.66, "tick": "no_change", "last_trade_price": 4.66, "last_trade_time": "2026-11-09T15:47:16", "percent_change": -24.8387, "prev_day_close": 6.20000004768372}, {"option": "BRZU261218C00075000", "bid": 2.15, "bid_size": 326.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.5195, "open_interest": 102.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0297, "vega": 0.0889, "theta": -0.0644, "rho": 0.024, "theo": 3.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T10:46:27", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BRZU261218P00075000", "bid": 7.1, "bid_size": 142.0, "ask": 9.3, "ask_size": 244.0, "iv": 0.5981, "open_interest": 51.0, "volume": 5.0, "delta": -0.5917, "gamma": 0.0294, "vega": 0.0887, "theta": -0.0632, "rho": -0.0559, "theo": 7.863, "change": -0.76, "open": 8.85, "high": 8.85, "low": 8.64, "tick": "no_change", "last_trade_price": 8.64, "last_trade_time": "2026-11-09T09:58:38", "percent_change": -8.0851, "prev_day_close": 9.39999961853027}, {"option": "BRZU261218C00080000", "bid": 1.45, "bid_size": 215.0, "ask": 2.5, "ask_size": 36.0, "iv": 0.5601, "open_interest": 52.0, "volume": 2.0, "delta": 0.2852, "gamma": 0.025, "vega": 0.0783, "theta": -0.0588, "rho": 0.0178, "theo": 2.1683, "change": -0.28, "open": 2.7, "high": 2.7, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T14:38:18", "percent_change": -11.2, "prev_day_close": 2.5}, {"option": "BRZU261218P00080000", "bid": 10.6, "bid_size": 189.0, "ask": 13.1, "ask_size": 192.0, "iv": 0.6067, "open_interest": 14.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0247, "vega": 0.078, "theta": -0.0574, "rho": -0.0694, "theo": 11.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-11-03T10:28:12", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BRZU261218C00085000", "bid": 0.05, "bid_size": 1034.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.4937, "open_interest": 37.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0197, "vega": 0.0653, "theta": -0.0513, "rho": 0.013, "theo": 1.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:15:33", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "BRZU261218P00085000", "bid": 14.5, "bid_size": 192.0, "ask": 17.2, "ask_size": 159.0, "iv": 0.5992, "open_interest": 18.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0196, "vega": 0.065, "theta": -0.0495, "rho": -0.0805, "theo": 15.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.55, "last_trade_time": "2026-11-03T10:28:12", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "BRZU261218C00090000", "bid": 0.05, "bid_size": 901.0, "ask": 1.2, "ask_size": 72.0, "iv": 0.5644, "open_interest": 111.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0153, "vega": 0.0535, "theta": -0.0438, "rho": 0.0096, "theo": 1.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.66, "last_trade_time": "2026-10-27T11:54:49", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BRZU261218P00090000", "bid": 19.0, "bid_size": 113.0, "ask": 21.7, "ask_size": 66.0, "iv": 0.6194, "open_interest": 303.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0152, "vega": 0.0531, "theta": -0.0416, "rho": -0.0897, "theo": 20.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-05T15:50:46", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "BRZU261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 62.0, "iv": 0.5878, "open_interest": 7.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0118, "vega": 0.0435, "theta": -0.0371, "rho": 0.0072, "theo": 0.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T09:37:54", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BRZU261218P00095000", "bid": 23.7, "bid_size": 107.0, "ask": 26.5, "ask_size": 93.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0118, "vega": 0.0432, "theta": -0.0345, "rho": -0.0974, "theo": 25.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "BRZU261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 71.0, "iv": 0.6445, "open_interest": 210.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0092, "vega": 0.0354, "theta": -0.0314, "rho": 0.0055, "theo": 0.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T09:35:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BRZU261218P00100000", "bid": 28.3, "bid_size": 157.0, "ask": 31.2, "ask_size": 77.0, "iv": 0.6363, "open_interest": 106.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0092, "vega": 0.0353, "theta": -0.0284, "rho": -0.1035, "theo": 29.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.39, "last_trade_time": "2026-11-02T14:04:22", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "BRZU261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 62.0, "iv": 0.6698, "open_interest": 21.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0073, "vega": 0.029, "theta": -0.0267, "rho": 0.0042, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:33:27", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BRZU261218P00105000", "bid": 33.2, "bid_size": 166.0, "ask": 36.0, "ask_size": 118.0, "iv": 0.6455, "open_interest": 5.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0072, "vega": 0.029, "theta": -0.0233, "rho": -0.1081, "theo": 34.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-23T13:34:41", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "BRZU261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 134.0, "iv": 0.7546, "open_interest": 47.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0058, "vega": 0.024, "theta": -0.0228, "rho": 0.0034, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-02T13:08:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BRZU261218P00110000", "bid": 38.2, "bid_size": 121.0, "ask": 41.0, "ask_size": 101.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0058, "vega": 0.0241, "theta": -0.019, "rho": -0.1112, "theo": 39.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.66, "last_trade_time": "2026-05-11T11:21:40", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "BRZU261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 288.0, "iv": 0.8662, "open_interest": 9.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0047, "vega": 0.02, "theta": -0.0196, "rho": 0.0027, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T15:21:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BRZU261218P00115000", "bid": 43.1, "bid_size": 116.0, "ask": 45.9, "ask_size": 96.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0047, "vega": 0.0201, "theta": -0.0154, "rho": -0.113, "theo": 44.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "BRZU261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4.0, "iv": 0.778, "open_interest": 528.0, "volume": 298.0, "delta": 0.0325, "gamma": 0.0038, "vega": 0.0168, "theta": -0.0169, "rho": 0.0022, "theo": 0.2122, "change": -0.285, "open": 0.01, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:42:18", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "BRZU261218P00120000", "bid": 48.0, "bid_size": 119.0, "ask": 50.9, "ask_size": 99.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0039, "vega": 0.017, "theta": -0.0124, "rho": -0.1131, "theo": 49.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-10-19T13:11:13", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "BRZU261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 0.9135, "open_interest": 5.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0036, "vega": 0.0162, "theta": -0.0164, "rho": 0.0021, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-08-21T15:27:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRZU261218P00121000", "bid": 49.0, "bid_size": 121.0, "ask": 51.9, "ask_size": 101.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0037, "vega": 0.0165, "theta": -0.0119, "rho": -0.1133, "theo": 50.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-05T09:30:00", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "BRZU261218C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 127.0, "iv": 0.8764, "open_interest": 5.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0035, "vega": 0.0157, "theta": -0.0159, "rho": 0.002, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-21T15:32:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRZU261218P00122000", "bid": 50.0, "bid_size": 115.0, "ask": 52.9, "ask_size": 92.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0036, "vega": 0.0159, "theta": -0.0114, "rho": -0.113, "theo": 51.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "BRZU261218C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 124.0, "iv": 0.9237, "open_interest": 5.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0034, "vega": 0.0152, "theta": -0.0155, "rho": 0.0019, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T15:34:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRZU261218P00123000", "bid": 51.1, "bid_size": 117.0, "ask": 53.9, "ask_size": 97.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0035, "vega": 0.0154, "theta": -0.0109, "rho": -0.1123, "theo": 52.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.05, "last_trade_time": "2026-11-06T11:09:26", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "BRZU261218C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 131.0, "iv": 0.9342, "open_interest": 6.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0032, "vega": 0.0147, "theta": -0.0151, "rho": 0.0018, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-10-14T15:24:08", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRZU261218P00124000", "bid": 52.0, "bid_size": 116.0, "ask": 54.9, "ask_size": 92.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0034, "vega": 0.015, "theta": -0.0104, "rho": -0.1117, "theo": 53.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-10-14T15:24:29", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "BRZU261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.9559, "open_interest": 401.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0031, "vega": 0.0142, "theta": -0.0146, "rho": 0.0018, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-10-14T15:24:08", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRZU261218P00125000", "bid": 53.0, "bid_size": 117.0, "ask": 55.9, "ask_size": 97.0, "iv": 0.8189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0032, "vega": 0.0145, "theta": -0.0099, "rho": -0.1115, "theo": 54.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "BRZU261218C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 120.0, "iv": 0.9773, "open_interest": 2.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.003, "vega": 0.0138, "theta": -0.0142, "rho": 0.0017, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRZU261218P00126000", "bid": 54.0, "bid_size": 116.0, "ask": 56.9, "ask_size": 92.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0031, "vega": 0.0141, "theta": -0.0094, "rho": -0.1116, "theo": 55.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "BRZU261218C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 123.0, "iv": 0.9876, "open_interest": 1.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0029, "vega": 0.0133, "theta": -0.0138, "rho": 0.0016, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRZU261218P00127000", "bid": 54.7, "bid_size": 118.0, "ask": 57.9, "ask_size": 98.0, "iv": 0.5938, "open_interest": 1.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.003, "vega": 0.0136, "theta": -0.009, "rho": -0.1113, "theo": 56.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-09-01T10:01:36", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "BRZU261218C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 158.0, "iv": 1.0389, "open_interest": 500.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0028, "vega": 0.0129, "theta": -0.0135, "rho": 0.0016, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-05T11:01:32", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRZU261218P00128000", "bid": 56.0, "bid_size": 113.0, "ask": 58.9, "ask_size": 92.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0029, "vega": 0.0132, "theta": -0.0086, "rho": -0.1104, "theo": 57.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "BRZU261218C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 125.0, "iv": 1.2075, "open_interest": 1.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0027, "vega": 0.0125, "theta": -0.0131, "rho": 0.0015, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-10-05T11:01:32", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRZU261218P00129000", "bid": 57.0, "bid_size": 114.0, "ask": 59.9, "ask_size": 94.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0028, "vega": 0.0128, "theta": -0.0082, "rho": -0.1095, "theo": 58.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "BRZU261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 165.0, "iv": 1.2186, "open_interest": 502.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0026, "vega": 0.0121, "theta": -0.0127, "rho": 0.0015, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-10-05T11:55:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261218P00130000", "bid": 58.0, "bid_size": 117.0, "ask": 60.9, "ask_size": 97.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0028, "vega": 0.0125, "theta": -0.0078, "rho": -0.1086, "theo": 59.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "BRZU261218C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 128.0, "iv": 1.2295, "open_interest": 1.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0025, "vega": 0.0117, "theta": -0.0124, "rho": 0.0014, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRZU261218P00131000", "bid": 59.0, "bid_size": 114.0, "ask": 61.9, "ask_size": 92.0, "iv": 0.8911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0027, "vega": 0.0121, "theta": -0.0074, "rho": -0.1081, "theo": 60.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-05T09:30:00", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "BRZU261218C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 126.0, "iv": 1.2403, "open_interest": 1.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0024, "vega": 0.0114, "theta": -0.0121, "rho": 0.0014, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261218P00132000", "bid": 60.0, "bid_size": 114.0, "ask": 62.9, "ask_size": 92.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0026, "vega": 0.0118, "theta": -0.007, "rho": -0.1077, "theo": 61.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "BRZU261218C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 160.0, "iv": 1.251, "open_interest": 188.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0023, "vega": 0.011, "theta": -0.0118, "rho": 0.0013, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-05T12:13:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRZU261218P00133000", "bid": 61.0, "bid_size": 114.0, "ask": 63.9, "ask_size": 94.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0025, "vega": 0.0114, "theta": -0.0066, "rho": -0.1074, "theo": 62.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500022888184}, {"option": "BRZU261218C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 130.0, "iv": 1.2617, "open_interest": 2.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0022, "vega": 0.0107, "theta": -0.0115, "rho": 0.0013, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-05T11:55:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261218P00134000", "bid": 61.7, "bid_size": 112.0, "ask": 64.9, "ask_size": 92.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0024, "vega": 0.0111, "theta": -0.0063, "rho": -0.1064, "theo": 63.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500022888184}, {"option": "BRZU261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 154.0, "iv": 1.2722, "open_interest": 175.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0022, "vega": 0.0104, "theta": -0.0112, "rho": 0.0012, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-05T12:09:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261218P00135000", "bid": 63.0, "bid_size": 111.0, "ask": 65.9, "ask_size": 91.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0024, "vega": 0.0108, "theta": -0.0059, "rho": -0.1049, "theo": 64.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "BRZU261218C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 123.0, "iv": 1.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0021, "vega": 0.0101, "theta": -0.0109, "rho": 0.0012, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRZU261218P00136000", "bid": 63.5, "bid_size": 123.0, "ask": 66.9, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0023, "vega": 0.0105, "theta": -0.0056, "rho": -0.1041, "theo": 65.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "BRZU261218C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 129.0, "iv": 1.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.002, "vega": 0.0098, "theta": -0.0106, "rho": 0.0012, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRZU261218P00137000", "bid": 64.9, "bid_size": 113.0, "ask": 67.9, "ask_size": 93.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0022, "vega": 0.0102, "theta": -0.0053, "rho": -0.1031, "theo": 66.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "BRZU261218C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 124.0, "iv": 1.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.002, "vega": 0.0095, "theta": -0.0103, "rho": 0.0011, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRZU261218P00138000", "bid": 66.0, "bid_size": 109.0, "ask": 68.9, "ask_size": 89.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0022, "vega": 0.0099, "theta": -0.0049, "rho": -0.1023, "theo": 67.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "BRZU261218C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 146.0, "iv": 1.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0019, "vega": 0.0092, "theta": -0.0101, "rho": 0.0011, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 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": "BRZU261218P00139000", "bid": 67.0, "bid_size": 111.0, "ask": 69.9, "ask_size": 91.0, "iv": 0.9797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0021, "vega": 0.0097, "theta": -0.0046, "rho": -0.1013, "theo": 68.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "BRZU261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 126.0, "iv": 1.2869, "open_interest": 8.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0018, "vega": 0.009, "theta": -0.0098, "rho": 0.001, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-19T13:06:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261218P00140000", "bid": 67.8, "bid_size": 117.0, "ask": 70.9, "ask_size": 97.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0021, "vega": 0.0094, "theta": -0.0043, "rho": -0.1007, "theo": 69.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3500022888184}, {"option": "BRZU261218C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 128.0, "iv": 1.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0018, "vega": 0.0087, "theta": -0.0096, "rho": 0.001, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 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": "BRZU261218P00141000", "bid": 68.8, "bid_size": 117.0, "ask": 71.9, "ask_size": 97.0, "iv": 0.9115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.002, "vega": 0.0092, "theta": -0.004, "rho": -0.0996, "theo": 70.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-04-16T09:30:01", "percent_change": 0.0, "prev_day_close": 72.3500022888184}, {"option": "BRZU261218C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 118.0, "iv": 1.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0017, "vega": 0.0085, "theta": -0.0094, "rho": 0.001, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRZU261218P00142000", "bid": 69.8, "bid_size": 117.0, "ask": 72.9, "ask_size": 97.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.002, "vega": 0.0089, "theta": -0.0038, "rho": -0.0978, "theo": 71.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-04-16T09:30:01", "percent_change": 0.0, "prev_day_close": 73.3500022888184}, {"option": "BRZU261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 150.0, "iv": 1.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0016, "vega": 0.0078, "theta": -0.0087, "rho": 0.0009, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRZU261218P00145000", "bid": 73.0, "bid_size": 113.0, "ask": 75.9, "ask_size": 93.0, "iv": 1.0415, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0018, "vega": 0.0082, "theta": -0.003, "rho": -0.095, "theo": 74.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "BRZU261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 127.0, "iv": 1.4181, "open_interest": 24.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0013, "vega": 0.0068, "theta": -0.0077, "rho": 0.0008, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:01:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRZU261218P00150000", "bid": 77.8, "bid_size": 108.0, "ask": 80.9, "ask_size": 88.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0016, "vega": 0.0072, "theta": -0.0017, "rho": -0.0877, "theo": 79.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "BRZU261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 125.0, "iv": 1.4625, "open_interest": 20.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0012, "vega": 0.006, "theta": -0.0069, "rho": 0.0006, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-09-16T11:56:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRZU261218P00155000", "bid": 82.6, "bid_size": 118.0, "ask": 85.9, "ask_size": 98.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0015, "vega": 0.0063, "theta": -0.0007, "rho": -0.083, "theo": 84.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3500022888184}, {"option": "BRZU261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 130.0, "iv": 1.5052, "open_interest": 10.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.001, "vega": 0.0053, "theta": -0.0062, "rho": 0.0006, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-14T14:06:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRZU261218P00160000", "bid": 87.6, "bid_size": 114.0, "ask": 90.9, "ask_size": 94.0, "iv": 0.9601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0014, "vega": 0.0055, "theta": 0.0, "rho": -0.0722, "theo": 89.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "BRZU261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 143.0, "iv": 1.546, "open_interest": 23.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0055, "rho": 0.0005, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRZU261218P00165000", "bid": 92.8, "bid_size": 110.0, "ask": 95.9, "ask_size": 90.0, "iv": 1.1431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0013, "vega": 0.0048, "theta": 0.0, "rho": -0.068, "theo": 94.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "BRZU261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 128.0, "iv": 1.5854, "open_interest": 15.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0008, "vega": 0.0041, "theta": -0.005, "rho": 0.0004, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRZU261218P00170000", "bid": 97.6, "bid_size": 114.0, "ask": 100.9, "ask_size": 94.0, "iv": 1.0546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0012, "vega": 0.0042, "theta": 0.0, "rho": -0.0577, "theo": 99.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.350002288818}, {"option": "BRZU261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 125.0, "iv": 1.6232, "open_interest": 11.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0007, "vega": 0.0037, "theta": -0.0045, "rho": 0.0004, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BRZU261218P00175000", "bid": 102.7, "bid_size": 109.0, "ask": 105.9, "ask_size": 89.0, "iv": 1.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0011, "vega": 0.0034, "theta": 0.0, "rho": -0.0511, "theo": 104.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.350002288818}, {"option": "BRZU261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 123.0, "iv": 1.6598, "open_interest": 3.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0041, "rho": 0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261218P00180000", "bid": 107.7, "bid_size": 84.0, "ask": 110.9, "ask_size": 84.0, "iv": 1.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0011, "vega": 0.0029, "theta": 0.0, "rho": -0.0433, "theo": 109.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.350002288818}, {"option": "BRZU261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 132.0, "iv": 1.695, "open_interest": 4.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0005, "vega": 0.003, "theta": -0.0037, "rho": 0.0003, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRZU261218P00185000", "bid": 112.1, "bid_size": 116.0, "ask": 115.9, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0011, "vega": 0.0024, "theta": 0.0, "rho": -0.0342, "theo": 114.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.350002288818}, {"option": "BRZU261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 137.0, "iv": 1.7291, "open_interest": 72.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0034, "rho": 0.0003, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:38:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BRZU261218P00190000", "bid": 117.5, "bid_size": 111.0, "ask": 120.9, "ask_size": 91.0, "iv": 1.0823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.001, "vega": 0.0014, "theta": 0.0, "rho": -0.0208, "theo": 119.1983, "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": 121.350002288818}, {"option": "BRZU261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0031, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRZU261218P00195000", "bid": 122.6, "bid_size": 81.0, "ask": 125.9, "ask_size": 81.0, "iv": 1.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0008, "vega": 0.0013, "theta": 0.0, "rho": -0.0157, "theo": 124.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.350002288818}, {"option": "BRZU261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 1.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0028, "rho": 0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 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": "BRZU261218P00200000", "bid": 127.7, "bid_size": 83.0, "ask": 130.9, "ask_size": 83.0, "iv": 1.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0007, "vega": 0.0009, "theta": 0.0, "rho": -0.0133, "theo": 129.1924, "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": 131.349998474121}, {"option": "BRZU270319C00030000", "bid": 39.0, "bid_size": 69.0, "ask": 43.1, "ask_size": 70.0, "iv": 0.9801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0014, "vega": 0.0056, "theta": -0.001, "rho": 0.0118, "theo": 40.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "BRZU270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 79.0, "iv": 1.0786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0016, "vega": 0.0218, "theta": -0.0065, "rho": -0.0063, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BRZU270319C00035000", "bid": 34.2, "bid_size": 112.0, "ask": 37.9, "ask_size": 111.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0024, "vega": 0.0159, "theta": -0.0043, "rho": 0.0282, "theo": 35.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "BRZU270319P00035000", "bid": 0.05, "bid_size": 8.0, "ask": 0.9, "ask_size": 93.0, "iv": 0.7253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0026, "vega": 0.0334, "theta": -0.0092, "rho": -0.0104, "theo": 0.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "BRZU270319C00040000", "bid": 29.5, "bid_size": 94.0, "ask": 32.4, "ask_size": 70.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0041, "vega": 0.0351, "theta": -0.0092, "rho": 0.0488, "theo": 31.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "BRZU270319P00040000", "bid": 0.15, "bid_size": 400.0, "ask": 1.25, "ask_size": 82.0, "iv": 0.6594, "open_interest": 3.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.004, "vega": 0.0489, "theta": -0.0127, "rho": -0.0167, "theo": 0.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "BRZU270319C00045000", "bid": 25.2, "bid_size": 71.0, "ask": 27.7, "ask_size": 63.0, "iv": 0.6428, "open_interest": 1.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0063, "vega": 0.0554, "theta": -0.0149, "rho": 0.065, "theo": 26.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.48, "last_trade_time": "2026-10-05T13:17:55", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "BRZU270319P00045000", "bid": 0.1, "bid_size": 885.0, "ask": 1.75, "ask_size": 82.0, "iv": 0.5845, "open_interest": 1.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.006, "vega": 0.0684, "theta": -0.0169, "rho": -0.0259, "theo": 1.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-26T12:22:25", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "BRZU270319C00050000", "bid": 20.5, "bid_size": 78.0, "ask": 23.4, "ask_size": 42.0, "iv": 0.5924, "open_interest": 13.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.009, "vega": 0.0795, "theta": -0.0209, "rho": 0.0786, "theo": 22.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.92, "last_trade_time": "2026-11-02T14:31:42", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "BRZU270319P00050000", "bid": 1.35, "bid_size": 83.0, "ask": 2.5, "ask_size": 82.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0084, "vega": 0.091, "theta": -0.0214, "rho": -0.0385, "theo": 2.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BRZU270319C00055000", "bid": 17.0, "bid_size": 85.0, "ask": 19.7, "ask_size": 74.0, "iv": 0.6097, "open_interest": 12.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0118, "vega": 0.1097, "theta": -0.0263, "rho": 0.0947, "theo": 18.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.77, "last_trade_time": "2026-10-26T14:13:35", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "BRZU270319P00055000", "bid": 2.65, "bid_size": 60.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.5863, "open_interest": 22.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.011, "vega": 0.1145, "theta": -0.026, "rho": -0.0549, "theo": 3.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T11:40:39", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BRZU270319C00060000", "bid": 13.6, "bid_size": 81.0, "ask": 16.3, "ask_size": 72.0, "iv": 0.5978, "open_interest": 7.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0142, "vega": 0.1328, "theta": -0.0306, "rho": 0.0984, "theo": 14.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.94, "last_trade_time": "2026-10-26T12:15:21", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BRZU270319P00060000", "bid": 4.1, "bid_size": 69.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.5681, "open_interest": 1.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0134, "vega": 0.1359, "theta": -0.03, "rho": -0.0746, "theo": 4.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-12T13:22:05", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BRZU270319C00065000", "bid": 10.5, "bid_size": 143.0, "ask": 13.3, "ask_size": 74.0, "iv": 0.5807, "open_interest": 51.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.016, "vega": 0.1509, "theta": -0.0335, "rho": 0.0979, "theo": 11.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-03T11:38:59", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "BRZU270319P00065000", "bid": 5.7, "bid_size": 85.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.5457, "open_interest": 600.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0154, "vega": 0.1525, "theta": -0.0329, "rho": -0.0962, "theo": 6.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T10:04:18", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BRZU270319C00070000", "bid": 8.2, "bid_size": 101.0, "ask": 10.7, "ask_size": 74.0, "iv": 0.575, "open_interest": 34.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0169, "vega": 0.1618, "theta": -0.0349, "rho": 0.0948, "theo": 9.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T09:38:10", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BRZU270319P00070000", "bid": 8.4, "bid_size": 57.0, "ask": 9.6, "ask_size": 54.0, "iv": 0.5509, "open_interest": 523.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0167, "vega": 0.1622, "theta": -0.0344, "rho": -0.1187, "theo": 9.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-27T10:42:21", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BRZU270319C00075000", "bid": 6.3, "bid_size": 83.0, "ask": 8.8, "ask_size": 86.0, "iv": 0.5781, "open_interest": 7.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0171, "vega": 0.1643, "theta": -0.035, "rho": 0.0853, "theo": 7.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T12:11:42", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BRZU270319P00075000", "bid": 11.1, "bid_size": 56.0, "ask": 13.3, "ask_size": 78.0, "iv": 0.5634, "open_interest": 1019.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0171, "vega": 0.1643, "theta": -0.0344, "rho": -0.1396, "theo": 12.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.22, "last_trade_time": "2026-11-04T10:15:59", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BRZU270319C00080000", "bid": 4.3, "bid_size": 91.0, "ask": 7.8, "ask_size": 93.0, "iv": 0.5836, "open_interest": 16.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0166, "vega": 0.1602, "theta": -0.0339, "rho": 0.0747, "theo": 5.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T11:57:47", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BRZU270319P00080000", "bid": 14.4, "bid_size": 54.0, "ask": 16.4, "ask_size": 78.0, "iv": 0.553, "open_interest": 2.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0168, "vega": 0.1599, "theta": -0.0331, "rho": -0.1583, "theo": 15.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-27T09:46:33", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "BRZU270319C00085000", "bid": 2.95, "bid_size": 146.0, "ask": 5.9, "ask_size": 103.0, "iv": 0.5613, "open_interest": 46.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0156, "vega": 0.1512, "theta": -0.0319, "rho": 0.0641, "theo": 4.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T10:30:36", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "BRZU270319P00085000", "bid": 17.9, "bid_size": 56.0, "ask": 20.0, "ask_size": 75.0, "iv": 0.5434, "open_interest": 1.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0159, "vega": 0.1506, "theta": -0.0308, "rho": -0.1737, "theo": 19.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "BRZU270319C00086000", "bid": 2.8, "bid_size": 92.0, "ask": 5.1, "ask_size": 47.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.3245, "gamma": 0.0153, "vega": 0.149, "theta": -0.0315, "rho": 0.0621, "theo": 4.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "BRZU270319P00086000", "bid": 18.5, "bid_size": 53.0, "ask": 21.0, "ask_size": 75.0, "iv": 0.5451, "open_interest": 1.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0156, "vega": 0.1484, "theta": -0.0303, "rho": -0.1762, "theo": 19.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-26T13:10:11", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BRZU270319C00087000", "bid": 2.6, "bid_size": 93.0, "ask": 5.5, "ask_size": 102.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0151, "vega": 0.1467, "theta": -0.031, "rho": 0.0601, "theo": 3.9334, "change": 0.0, "open": 0.0, "high": 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": "BRZU270319P00087000", "bid": 19.4, "bid_size": 55.0, "ask": 21.5, "ask_size": 75.0, "iv": 0.5392, "open_interest": 1.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0154, "vega": 0.1461, "theta": -0.0297, "rho": -0.1777, "theo": 20.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-10-26T13:10:11", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "BRZU270319C00088000", "bid": 2.35, "bid_size": 95.0, "ask": 5.4, "ask_size": 107.0, "iv": 0.5669, "open_interest": 25.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.0148, "vega": 0.1443, "theta": -0.0305, "rho": 0.0583, "theo": 3.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-26T14:44:20", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BRZU270319P00088000", "bid": 20.2, "bid_size": 55.0, "ask": 22.6, "ask_size": 80.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0152, "vega": 0.1434, "theta": -0.0291, "rho": -0.1809, "theo": 21.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "BRZU270319C00089000", "bid": 2.2, "bid_size": 92.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.5433, "open_interest": 3.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0145, "vega": 0.1418, "theta": -0.03, "rho": 0.0563, "theo": 3.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-10-06T10:08:54", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "BRZU270319P00089000", "bid": 20.8, "bid_size": 55.0, "ask": 23.4, "ask_size": 78.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0149, "vega": 0.1408, "theta": -0.0285, "rho": -0.1833, "theo": 22.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "BRZU270319C00090000", "bid": 2.05, "bid_size": 193.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.5397, "open_interest": 405.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0142, "vega": 0.1392, "theta": -0.0295, "rho": 0.0542, "theo": 3.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-10-06T13:42:01", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "BRZU270319P00090000", "bid": 21.5, "bid_size": 73.0, "ask": 24.1, "ask_size": 75.0, "iv": 0.534, "open_interest": 101.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0146, "vega": 0.1381, "theta": -0.0279, "rho": -0.1853, "theo": 23.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-11-02T09:52:45", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "BRZU270319C00091000", "bid": 1.85, "bid_size": 93.0, "ask": 4.2, "ask_size": 77.0, "iv": 0.5448, "open_interest": 10.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.014, "vega": 0.1366, "theta": -0.0289, "rho": 0.0523, "theo": 3.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-28T15:00:17", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BRZU270319P00091000", "bid": 22.5, "bid_size": 55.0, "ask": 24.9, "ask_size": 35.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0143, "vega": 0.1355, "theta": -0.0273, "rho": -0.1874, "theo": 23.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BRZU270319C00092000", "bid": 1.7, "bid_size": 94.0, "ask": 4.6, "ask_size": 99.0, "iv": 0.5663, "open_interest": 1.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0137, "vega": 0.134, "theta": -0.0284, "rho": 0.0505, "theo": 3.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-08-21T13:46:28", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "BRZU270319P00092000", "bid": 23.4, "bid_size": 55.0, "ask": 25.9, "ask_size": 31.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.014, "vega": 0.1328, "theta": -0.0266, "rho": -0.1898, "theo": 24.7951, "change": 0.0, "open": 0.0, "high": 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": "BRZU270319C00093000", "bid": 1.6, "bid_size": 92.0, "ask": 3.9, "ask_size": 77.0, "iv": 0.5478, "open_interest": 4.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0134, "vega": 0.1313, "theta": -0.0278, "rho": 0.0488, "theo": 2.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-26T11:38:43", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "BRZU270319P00093000", "bid": 24.1, "bid_size": 55.0, "ask": 26.6, "ask_size": 35.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0138, "vega": 0.1297, "theta": -0.026, "rho": -0.1902, "theo": 25.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "BRZU270319C00094000", "bid": 1.95, "bid_size": 83.0, "ask": 4.3, "ask_size": 82.0, "iv": 0.5882, "open_interest": 2.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0131, "vega": 0.1286, "theta": -0.0273, "rho": 0.0471, "theo": 2.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-26T11:33:48", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "BRZU270319P00094000", "bid": 24.8, "bid_size": 74.0, "ask": 28.0, "ask_size": 35.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0135, "vega": 0.127, "theta": -0.0253, "rho": -0.1922, "theo": 26.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "BRZU270319C00095000", "bid": 1.35, "bid_size": 89.0, "ask": 3.9, "ask_size": 91.0, "iv": 0.5606, "open_interest": 5.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0128, "vega": 0.1258, "theta": -0.0267, "rho": 0.0454, "theo": 2.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:50:13", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BRZU270319P00095000", "bid": 25.6, "bid_size": 75.0, "ask": 28.9, "ask_size": 35.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0132, "vega": 0.1241, "theta": -0.0247, "rho": -0.1941, "theo": 27.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "BRZU270319C00096000", "bid": 1.2, "bid_size": 92.0, "ask": 3.8, "ask_size": 91.0, "iv": 0.5615, "open_interest": 5.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0125, "vega": 0.123, "theta": -0.0262, "rho": 0.0437, "theo": 2.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-31T09:55:37", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "BRZU270319P00096000", "bid": 26.7, "bid_size": 55.0, "ask": 29.8, "ask_size": 35.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0129, "vega": 0.1212, "theta": -0.024, "rho": -0.1958, "theo": 28.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "BRZU270319C00097000", "bid": 1.0, "bid_size": 93.0, "ask": 2.85, "ask_size": 15.0, "iv": 0.5227, "open_interest": 4.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0122, "vega": 0.1203, "theta": -0.0256, "rho": 0.042, "theo": 2.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-10-05T09:38:08", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BRZU270319P00097000", "bid": 27.5, "bid_size": 59.0, "ask": 30.6, "ask_size": 35.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0126, "vega": 0.1184, "theta": -0.0233, "rho": -0.1965, "theo": 29.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "BRZU270319C00098000", "bid": 0.9, "bid_size": 92.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.5306, "open_interest": 6.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0119, "vega": 0.1176, "theta": -0.025, "rho": 0.0406, "theo": 2.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-25T14:54:38", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "BRZU270319P00098000", "bid": 28.1, "bid_size": 75.0, "ask": 31.5, "ask_size": 35.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0123, "vega": 0.1156, "theta": -0.0226, "rho": -0.1983, "theo": 29.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "BRZU270319C00099000", "bid": 0.8, "bid_size": 91.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0116, "vega": 0.1149, "theta": -0.0245, "rho": 0.0392, "theo": 2.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-08-21T14:11:33", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BRZU270319P00099000", "bid": 29.4, "bid_size": 54.0, "ask": 32.4, "ask_size": 35.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.012, "vega": 0.1124, "theta": -0.022, "rho": -0.1982, "theo": 30.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "BRZU270319C00100000", "bid": 0.7, "bid_size": 92.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.5241, "open_interest": 4.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0113, "vega": 0.1122, "theta": -0.0239, "rho": 0.0378, "theo": 2.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:56:09", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "BRZU270319P00100000", "bid": 30.2, "bid_size": 61.0, "ask": 33.2, "ask_size": 35.0, "iv": 0.5615, "open_interest": 562.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0117, "vega": 0.1097, "theta": -0.0213, "rho": -0.2, "theo": 31.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.37, "last_trade_time": "2026-11-04T13:18:38", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "BRZU270319C00101000", "bid": 0.6, "bid_size": 94.0, "ask": 2.75, "ask_size": 52.0, "iv": 0.5385, "open_interest": 1.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.011, "vega": 0.1094, "theta": -0.0234, "rho": 0.0364, "theo": 1.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-08-21T14:18:18", "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "BRZU270319P00101000", "bid": 31.0, "bid_size": 61.0, "ask": 34.0, "ask_size": 35.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0114, "vega": 0.1069, "theta": -0.0206, "rho": -0.2012, "theo": 32.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "BRZU270319C00102000", "bid": 0.5, "bid_size": 371.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.5196, "open_interest": 1.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0107, "vega": 0.1067, "theta": -0.0228, "rho": 0.035, "theo": 1.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T14:22:01", "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "BRZU270319P00102000", "bid": 32.0, "bid_size": 66.0, "ask": 35.0, "ask_size": 35.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0111, "vega": 0.104, "theta": -0.0199, "rho": -0.2021, "theo": 33.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "BRZU270319C00103000", "bid": 0.6, "bid_size": 86.0, "ask": 2.85, "ask_size": 76.0, "iv": 0.5619, "open_interest": 1.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0104, "vega": 0.104, "theta": -0.0223, "rho": 0.0336, "theo": 1.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-08-21T14:24:31", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "BRZU270319P00103000", "bid": 32.9, "bid_size": 59.0, "ask": 35.5, "ask_size": 35.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0108, "vega": 0.1014, "theta": -0.0193, "rho": -0.2028, "theo": 34.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-09-23T13:38:13", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "BRZU270319C00104000", "bid": 0.35, "bid_size": 359.0, "ask": 2.55, "ask_size": 82.0, "iv": 0.5427, "open_interest": 1.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.0102, "vega": 0.1014, "theta": -0.0218, "rho": 0.0324, "theo": 1.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-21T14:28:01", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BRZU270319P00104000", "bid": 33.9, "bid_size": 58.0, "ask": 36.0, "ask_size": 35.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0105, "vega": 0.0985, "theta": -0.0186, "rho": -0.204, "theo": 35.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-15T11:04:10", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BRZU270319C00105000", "bid": 0.25, "bid_size": 878.0, "ask": 2.55, "ask_size": 82.0, "iv": 0.546, "open_interest": 1.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0099, "vega": 0.0989, "theta": -0.0212, "rho": 0.0312, "theo": 1.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T14:30:07", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "BRZU270319P00105000", "bid": 34.7, "bid_size": 66.0, "ask": 36.8, "ask_size": 31.0, "iv": 0.5093, "open_interest": 50.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0102, "vega": 0.0959, "theta": -0.0179, "rho": -0.2026, "theo": 36.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.78, "last_trade_time": "2026-11-04T13:18:38", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "BRZU270319C00106000", "bid": 0.15, "bid_size": 1008.0, "ask": 2.5, "ask_size": 126.0, "iv": 0.5462, "open_interest": 4.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0096, "vega": 0.0964, "theta": -0.0207, "rho": 0.0302, "theo": 1.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-09-30T13:41:15", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "BRZU270319P00106000", "bid": 35.9, "bid_size": 63.0, "ask": 38.5, "ask_size": 57.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.01, "vega": 0.0929, "theta": -0.0173, "rho": -0.2046, "theo": 37.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "BRZU270319C00110000", "bid": 0.35, "bid_size": 522.0, "ask": 2.05, "ask_size": 134.0, "iv": 0.5642, "open_interest": 4.0, "volume": 1.0, "delta": 0.1268, "gamma": 0.0086, "vega": 0.0866, "theta": -0.0187, "rho": 0.0258, "theo": 1.2885, "change": -0.105, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -8.23529, "prev_day_close": 1.27500000596046}, {"option": "BRZU270319P00110000", "bid": 39.6, "bid_size": 67.0, "ask": 42.4, "ask_size": 76.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0089, "vega": 0.0829, "theta": -0.0147, "rho": -0.207, "theo": 40.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "BRZU270319C00115000", "bid": 0.65, "bid_size": 117.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.586, "open_interest": 9.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0074, "vega": 0.0756, "theta": -0.0164, "rho": 0.0215, "theo": 1.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-10-05T14:59:57", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BRZU270319P00115000", "bid": 43.7, "bid_size": 80.0, "ask": 46.4, "ask_size": 35.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0076, "vega": 0.0711, "theta": -0.0117, "rho": -0.2094, "theo": 45.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "BRZU270319C00120000", "bid": 0.55, "bid_size": 44.0, "ask": 1.35, "ask_size": 52.0, "iv": 0.6036, "open_interest": 151.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0064, "vega": 0.0656, "theta": -0.0143, "rho": 0.0178, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T10:11:46", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "BRZU270319P00120000", "bid": 48.9, "bid_size": 33.0, "ask": 51.7, "ask_size": 30.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0066, "vega": 0.0608, "theta": -0.0089, "rho": -0.2096, "theo": 50.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "BRZU270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 0.5779, "open_interest": 2.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0055, "vega": 0.0569, "theta": -0.0125, "rho": 0.0148, "theo": 0.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-21T14:46:24", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "BRZU270319P00125000", "bid": 53.5, "bid_size": 65.0, "ask": 56.7, "ask_size": 31.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0056, "vega": 0.0516, "theta": -0.0063, "rho": -0.2132, "theo": 55.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "BRZU270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 134.0, "iv": 0.6631, "open_interest": 2.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0047, "vega": 0.0494, "theta": -0.0109, "rho": 0.0123, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.21, "last_trade_time": "2026-10-05T13:19:34", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BRZU270319P00130000", "bid": 58.5, "bid_size": 47.0, "ask": 61.5, "ask_size": 41.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0048, "vega": 0.0434, "theta": -0.004, "rho": -0.2132, "theo": 60.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "BRZU270319C00135000", "bid": 0.1, "bid_size": 15.0, "ask": 0.95, "ask_size": 61.0, "iv": 0.6191, "open_interest": 3.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.004, "vega": 0.0428, "theta": -0.0095, "rho": 0.0103, "theo": 0.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-23T09:46:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BRZU270319P00135000", "bid": 63.3, "bid_size": 56.0, "ask": 66.4, "ask_size": 60.0, "iv": 0.5688, "open_interest": 20.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.004, "vega": 0.037, "theta": -0.0018, "rho": -0.2175, "theo": 64.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-10-07T15:44:15", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "BRZU270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 61.0, "iv": 0.6277, "open_interest": 1.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0035, "vega": 0.0371, "theta": -0.0083, "rho": 0.0087, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BRZU270319P00140000", "bid": 68.2, "bid_size": 55.0, "ask": 71.3, "ask_size": 52.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0034, "vega": 0.0309, "theta": 0.0, "rho": -0.218, "theo": 69.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "BRZU270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 166.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.003, "vega": 0.0322, "theta": -0.0072, "rho": 0.0073, "theo": 0.2971, "change": 0.0, "open": 0.0, "high": 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": "BRZU270319P00145000", "bid": 73.0, "bid_size": 63.0, "ask": 76.2, "ask_size": 62.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0029, "vega": 0.0263, "theta": 0.0, "rho": -0.2231, "theo": 74.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "BRZU270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.6553, "open_interest": 15.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0026, "vega": 0.028, "theta": -0.0063, "rho": 0.0062, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BRZU270319P00150000", "bid": 77.9, "bid_size": 67.0, "ask": 81.2, "ask_size": 58.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0024, "vega": 0.022, "theta": 0.0, "rho": -0.225, "theo": 79.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "BRZU270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 131.0, "iv": 0.6621, "open_interest": 1.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0022, "vega": 0.0244, "theta": -0.0055, "rho": 0.0052, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-22T10:35:10", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BRZU270319P00155000", "bid": 82.4, "bid_size": 88.0, "ask": 86.2, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0021, "vega": 0.0185, "theta": 0.0, "rho": -0.2299, "theo": 84.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3500022888184}, {"option": "BRZU270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 121.0, "iv": 0.6745, "open_interest": 9.0, "volume": 2.0, "delta": 0.0211, "gamma": 0.0019, "vega": 0.0212, "theta": -0.0048, "rho": 0.0044, "theo": 0.1716, "change": -0.78, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T10:14:36", "percent_change": -78.0, "prev_day_close": 1.0}, {"option": "BRZU270319P00160000", "bid": 87.5, "bid_size": 65.0, "ask": 91.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0017, "vega": 0.0157, "theta": 0.0, "rho": -0.2333, "theo": 89.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.01, "last_trade_time": "2026-10-07T10:09:17", "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "BRZU270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 123.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0017, "vega": 0.0186, "theta": -0.0042, "rho": 0.0038, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRZU270319P00165000", "bid": 93.0, "bid_size": 30.0, "ask": 95.9, "ask_size": 37.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0015, "vega": 0.0129, "theta": 0.0, "rho": -0.238, "theo": 94.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "BRZU270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 9.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0014, "vega": 0.0163, "theta": -0.0037, "rho": 0.0032, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRZU270319P00170000", "bid": 97.6, "bid_size": 51.0, "ask": 100.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0012, "vega": 0.0111, "theta": 0.0, "rho": -0.2437, "theo": 99.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.350002288818}, {"option": "BRZU270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.6912, "open_interest": 35.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0013, "vega": 0.0142, "theta": -0.0033, "rho": 0.0028, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-14T14:03:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRZU270319P00175000", "bid": 102.5, "bid_size": 52.0, "ask": 105.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.001, "vega": 0.0093, "theta": 0.0, "rho": -0.2483, "theo": 104.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.350002288818}, {"option": "BRZU270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0011, "vega": 0.0125, "theta": -0.0029, "rho": 0.0024, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BRZU270319P00180000", "bid": 107.4, "bid_size": 53.0, "ask": 110.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0009, "vega": 0.0076, "theta": 0.0, "rho": -0.2537, "theo": 109.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.350002288818}, {"option": "BRZU270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.001, "vega": 0.011, "theta": -0.0026, "rho": 0.0021, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRZU270319P00185000", "bid": 112.1, "bid_size": 69.0, "ask": 115.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0008, "vega": 0.0066, "theta": 0.0, "rho": -0.2598, "theo": 114.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.350002288818}, {"option": "BRZU270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 150.0, "iv": 0.7925, "open_interest": 20.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0008, "vega": 0.0097, "theta": -0.0023, "rho": 0.0018, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-15T10:33:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BRZU270319P00190000", "bid": 117.4, "bid_size": 52.0, "ask": 120.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0006, "vega": 0.0056, "theta": 0.0, "rho": -0.265, "theo": 119.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.350002288818}, {"option": "BRZU270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0007, "vega": 0.0086, "theta": -0.002, "rho": 0.0016, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRZU270319P00195000", "bid": 122.4, "bid_size": 49.0, "ask": 125.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0005, "vega": 0.0046, "theta": 0.0, "rho": -0.2708, "theo": 124.2738, "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": 126.350002288818}, {"option": "BRZU270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 166.0, "iv": 0.9057, "open_interest": 9.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0006, "vega": 0.0076, "theta": -0.0018, "rho": 0.0014, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:43:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRZU270319P00200000", "bid": 127.3, "bid_size": 48.0, "ask": 130.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0012, "vega": 0.0039, "theta": 0.0, "rho": -0.186, "theo": 129.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.349998474121}, {"option": "BRZU270617C00030000", "bid": 39.1, "bid_size": 51.0, "ask": 42.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0026, "vega": 0.0332, "theta": -0.0026, "rho": 0.05, "theo": 41.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "BRZU270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 54.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0022, "vega": 0.0534, "theta": -0.0095, "rho": -0.0249, "theo": 1.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BRZU270617C00035000", "bid": 34.5, "bid_size": 64.0, "ask": 37.6, "ask_size": 47.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0038, "vega": 0.054, "theta": -0.0066, "rho": 0.0742, "theo": 36.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "BRZU270617P00035000", "bid": 0.35, "bid_size": 124.0, "ask": 3.3, "ask_size": 79.0, "iv": 0.7902, "open_interest": 3.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0032, "vega": 0.0709, "theta": -0.0117, "rho": -0.0352, "theo": 1.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BRZU270617C00040000", "bid": 30.2, "bid_size": 49.0, "ask": 33.2, "ask_size": 37.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0051, "vega": 0.0786, "theta": -0.0105, "rho": 0.0992, "theo": 32.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "BRZU270617P00040000", "bid": 1.25, "bid_size": 6.0, "ask": 3.6, "ask_size": 76.0, "iv": 0.7333, "open_interest": 3.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0044, "vega": 0.0913, "theta": -0.0141, "rho": -0.0487, "theo": 2.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-28T15:44:57", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "BRZU270617C00045000", "bid": 26.0, "bid_size": 56.0, "ask": 29.1, "ask_size": 45.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0066, "vega": 0.1056, "theta": -0.0138, "rho": 0.1228, "theo": 27.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "BRZU270617P00045000", "bid": 1.35, "bid_size": 105.0, "ask": 4.4, "ask_size": 63.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0058, "vega": 0.1139, "theta": -0.0166, "rho": -0.0659, "theo": 2.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BRZU270617C00050000", "bid": 22.5, "bid_size": 74.0, "ask": 25.3, "ask_size": 46.0, "iv": 0.6261, "open_interest": 18.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.008, "vega": 0.1328, "theta": -0.0168, "rho": 0.1419, "theo": 24.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-11-02T14:31:20", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "BRZU270617P00050000", "bid": 3.1, "bid_size": 53.0, "ask": 5.6, "ask_size": 63.0, "iv": 0.6564, "open_interest": 1.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0073, "vega": 0.1375, "theta": -0.0191, "rho": -0.087, "theo": 4.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T09:43:48", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BRZU270617C00055000", "bid": 19.0, "bid_size": 52.0, "ask": 22.0, "ask_size": 48.0, "iv": 0.6123, "open_interest": 4.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0094, "vega": 0.1592, "theta": -0.0193, "rho": 0.1553, "theo": 20.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "BRZU270617P00055000", "bid": 4.4, "bid_size": 47.0, "ask": 7.2, "ask_size": 63.0, "iv": 0.6327, "open_interest": 2.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0089, "vega": 0.1604, "theta": -0.0213, "rho": -0.1118, "theo": 5.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T12:52:37", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BRZU270617C00060000", "bid": 16.0, "bid_size": 47.0, "ask": 19.0, "ask_size": 44.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0106, "vega": 0.1804, "theta": -0.0216, "rho": 0.1632, "theo": 17.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BRZU270617P00060000", "bid": 6.3, "bid_size": 48.0, "ask": 9.0, "ask_size": 58.0, "iv": 0.6169, "open_interest": 8.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0104, "vega": 0.1806, "theta": -0.0232, "rho": -0.1394, "theo": 7.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-27T13:00:52", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BRZU270617C00065000", "bid": 13.6, "bid_size": 68.0, "ask": 16.0, "ask_size": 42.0, "iv": 0.5921, "open_interest": 25.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0116, "vega": 0.1965, "theta": -0.0234, "rho": 0.1609, "theo": 14.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.89, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BRZU270617P00065000", "bid": 8.4, "bid_size": 48.0, "ask": 11.2, "ask_size": 58.0, "iv": 0.6023, "open_interest": 1.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0116, "vega": 0.1966, "theta": -0.0244, "rho": -0.1684, "theo": 9.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-26T10:01:34", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BRZU270617C00070000", "bid": 11.0, "bid_size": 83.0, "ask": 13.5, "ask_size": 48.0, "iv": 0.5741, "open_interest": 59.0, "volume": 0.0, "delta": 0.5836, "gamma": 0.0123, "vega": 0.2071, "theta": -0.0247, "rho": 0.1543, "theo": 12.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T13:39:44", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BRZU270617P00070000", "bid": 11.0, "bid_size": 46.0, "ask": 13.9, "ask_size": 58.0, "iv": 0.598, "open_interest": 7.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.0124, "vega": 0.2072, "theta": -0.0251, "rho": -0.1977, "theo": 11.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-10-27T13:00:52", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BRZU270617C00075000", "bid": 8.7, "bid_size": 69.0, "ask": 11.5, "ask_size": 43.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0127, "vega": 0.2122, "theta": -0.0255, "rho": 0.1445, "theo": 10.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BRZU270617P00075000", "bid": 13.9, "bid_size": 34.0, "ask": 15.8, "ask_size": 56.0, "iv": 0.5682, "open_interest": 11.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.013, "vega": 0.2121, "theta": -0.025, "rho": -0.2253, "theo": 14.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-29T13:26:55", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "BRZU270617C00080000", "bid": 7.0, "bid_size": 62.0, "ask": 9.9, "ask_size": 62.0, "iv": 0.5604, "open_interest": 22.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.0127, "vega": 0.2122, "theta": -0.0256, "rho": 0.1328, "theo": 8.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-27T15:41:40", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BRZU270617P00080000", "bid": 16.9, "bid_size": 43.0, "ask": 19.9, "ask_size": 58.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0131, "vega": 0.212, "theta": -0.0245, "rho": -0.2505, "theo": 18.0684, "change": 0.0, "open": 0.0, "high": 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": "BRZU270617C00085000", "bid": 5.7, "bid_size": 58.0, "ask": 8.3, "ask_size": 55.0, "iv": 0.5564, "open_interest": 6.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0125, "vega": 0.2081, "theta": -0.0253, "rho": 0.1206, "theo": 7.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-10-27T09:37:31", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BRZU270617P00085000", "bid": 20.5, "bid_size": 42.0, "ask": 23.3, "ask_size": 58.0, "iv": 0.5786, "open_interest": 3.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0129, "vega": 0.2074, "theta": -0.0234, "rho": -0.2713, "theo": 21.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-04T14:29:49", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "BRZU270617C00090000", "bid": 4.4, "bid_size": 63.0, "ask": 7.3, "ask_size": 67.0, "iv": 0.5564, "open_interest": 7.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.012, "vega": 0.201, "theta": -0.0247, "rho": 0.109, "theo": 6.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-26T13:11:27", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BRZU270617P00090000", "bid": 23.9, "bid_size": 83.0, "ask": 26.7, "ask_size": 118.0, "iv": 0.5606, "open_interest": 516.0, "volume": 0.0, "delta": -0.6297, "gamma": 0.0126, "vega": 0.1994, "theta": -0.0219, "rho": -0.289, "theo": 25.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-11-06T15:00:37", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "BRZU270617C00095000", "bid": 3.5, "bid_size": 62.0, "ask": 6.3, "ask_size": 66.0, "iv": 0.5572, "open_interest": 8.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.0114, "vega": 0.1919, "theta": -0.0237, "rho": 0.0979, "theo": 5.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-10-29T10:31:11", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BRZU270617P00095000", "bid": 27.5, "bid_size": 51.0, "ask": 30.8, "ask_size": 55.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0121, "vega": 0.1893, "theta": -0.0201, "rho": -0.3024, "theo": 29.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "BRZU270617C00100000", "bid": 2.8, "bid_size": 154.0, "ask": 5.1, "ask_size": 85.0, "iv": 0.5493, "open_interest": 164.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0107, "vega": 0.1814, "theta": -0.0226, "rho": 0.0874, "theo": 4.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:51:44", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BRZU270617P00100000", "bid": 32.0, "bid_size": 80.0, "ask": 33.9, "ask_size": 93.0, "iv": 0.5346, "open_interest": 502.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0114, "vega": 0.1776, "theta": -0.0182, "rho": -0.3115, "theo": 33.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-10-29T10:31:58", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "BRZU270617C00105000", "bid": 2.95, "bid_size": 101.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.5699, "open_interest": 25.0, "volume": 1.0, "delta": 0.2482, "gamma": 0.01, "vega": 0.1704, "theta": -0.0214, "rho": 0.0781, "theo": 3.7173, "change": 0.02, "open": 3.47, "high": 3.47, "low": 3.47, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.579709, "prev_day_close": 3.45000004768372}, {"option": "BRZU270617P00105000", "bid": 36.3, "bid_size": 78.0, "ask": 39.2, "ask_size": 54.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0108, "vega": 0.1653, "theta": -0.0161, "rho": -0.3173, "theo": 37.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "BRZU270617C00110000", "bid": 1.65, "bid_size": 140.0, "ask": 3.9, "ask_size": 100.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0092, "vega": 0.1593, "theta": -0.0202, "rho": 0.0698, "theo": 3.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BRZU270617P00110000", "bid": 40.8, "bid_size": 70.0, "ask": 43.5, "ask_size": 56.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.01, "vega": 0.1523, "theta": -0.0139, "rho": -0.3191, "theo": 42.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "BRZU270617C00115000", "bid": 1.25, "bid_size": 148.0, "ask": 4.0, "ask_size": 140.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0086, "vega": 0.1486, "theta": -0.019, "rho": 0.0624, "theo": 2.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "BRZU270617P00115000", "bid": 45.0, "bid_size": 82.0, "ask": 48.0, "ask_size": 45.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0093, "vega": 0.1398, "theta": -0.0116, "rho": -0.322, "theo": 46.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "BRZU270617C00120000", "bid": 1.85, "bid_size": 57.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.5758, "open_interest": 2.0, "volume": 477.0, "delta": 0.1725, "gamma": 0.0079, "vega": 0.1378, "theta": -0.0177, "rho": 0.0557, "theo": 2.3929, "change": 0.395, "open": 2.26, "high": 2.42, "low": 2.23, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T15:44:14", "percent_change": 19.5062, "prev_day_close": 2.02500003576279}, {"option": "BRZU270617P00120000", "bid": 49.4, "bid_size": 94.0, "ask": 52.7, "ask_size": 55.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0086, "vega": 0.1275, "theta": -0.0093, "rho": -0.3201, "theo": 51.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "BRZU270617C00121000", "bid": 0.85, "bid_size": 141.0, "ask": 3.8, "ask_size": 145.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0078, "vega": 0.136, "theta": -0.0175, "rho": 0.0546, "theo": 2.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "BRZU270617P00121000", "bid": 50.8, "bid_size": 50.0, "ask": 53.7, "ask_size": 56.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0085, "vega": 0.1248, "theta": -0.0089, "rho": -0.3189, "theo": 52.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "BRZU270617C00122000", "bid": 0.9, "bid_size": 63.0, "ask": 3.7, "ask_size": 122.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0076, "vega": 0.134, "theta": -0.0173, "rho": 0.0534, "theo": 2.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "BRZU270617P00122000", "bid": 51.3, "bid_size": 48.0, "ask": 54.5, "ask_size": 34.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0084, "vega": 0.1224, "theta": -0.0084, "rho": -0.3205, "theo": 53.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "BRZU270617C00123000", "bid": 0.85, "bid_size": 68.0, "ask": 3.7, "ask_size": 127.0, "iv": 0.5962, "open_interest": 5.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0075, "vega": 0.132, "theta": -0.0171, "rho": 0.0523, "theo": 2.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.64, "last_trade_time": "2026-10-22T15:58:12", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "BRZU270617P00123000", "bid": 52.2, "bid_size": 50.0, "ask": 55.5, "ask_size": 35.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0082, "vega": 0.1203, "theta": -0.008, "rho": -0.3203, "theo": 54.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "BRZU270617C00124000", "bid": 0.8, "bid_size": 63.0, "ask": 3.7, "ask_size": 133.0, "iv": 0.5998, "open_interest": 5.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0074, "vega": 0.1301, "theta": -0.0168, "rho": 0.0511, "theo": 2.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.01, "last_trade_time": "2026-10-23T12:43:14", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BRZU270617P00124000", "bid": 53.5, "bid_size": 29.0, "ask": 56.5, "ask_size": 35.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0081, "vega": 0.1181, "theta": -0.0075, "rho": -0.3216, "theo": 55.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "BRZU270617C00125000", "bid": 0.75, "bid_size": 63.0, "ask": 3.6, "ask_size": 131.0, "iv": 0.5995, "open_interest": 0.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0072, "vega": 0.1281, "theta": -0.0166, "rho": 0.05, "theo": 2.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "BRZU270617P00125000", "bid": 54.3, "bid_size": 31.0, "ask": 57.4, "ask_size": 35.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.008, "vega": 0.1161, "theta": -0.007, "rho": -0.3205, "theo": 56.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "BRZU270617C00126000", "bid": 0.7, "bid_size": 63.0, "ask": 3.7, "ask_size": 147.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0071, "vega": 0.1261, "theta": -0.0164, "rho": 0.0489, "theo": 2.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BRZU270617P00126000", "bid": 54.6, "bid_size": 55.0, "ask": 58.4, "ask_size": 35.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0078, "vega": 0.1136, "theta": -0.0066, "rho": -0.3192, "theo": 57.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "BRZU270617C00127000", "bid": 0.65, "bid_size": 65.0, "ask": 3.6, "ask_size": 145.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.007, "vega": 0.1242, "theta": -0.0162, "rho": 0.0478, "theo": 1.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "BRZU270617P00127000", "bid": 55.8, "bid_size": 54.0, "ask": 59.3, "ask_size": 35.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0077, "vega": 0.1111, "theta": -0.0061, "rho": -0.3197, "theo": 58.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "BRZU270617C00128000", "bid": 0.6, "bid_size": 63.0, "ask": 3.6, "ask_size": 151.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0069, "vega": 0.1223, "theta": -0.0159, "rho": 0.0468, "theo": 1.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "BRZU270617P00128000", "bid": 56.6, "bid_size": 55.0, "ask": 60.3, "ask_size": 35.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0076, "vega": 0.1091, "theta": -0.0057, "rho": -0.3184, "theo": 58.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "BRZU270617C00129000", "bid": 0.55, "bid_size": 65.0, "ask": 3.5, "ask_size": 148.0, "iv": 0.6086, "open_interest": 1.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0068, "vega": 0.1204, "theta": -0.0157, "rho": 0.0458, "theo": 1.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-26T14:16:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BRZU270617P00129000", "bid": 57.9, "bid_size": 58.0, "ask": 61.2, "ask_size": 35.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0074, "vega": 0.107, "theta": -0.0052, "rho": -0.3203, "theo": 59.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "BRZU270617C00130000", "bid": 0.5, "bid_size": 369.0, "ask": 3.6, "ask_size": 154.0, "iv": 0.6157, "open_interest": 2.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0067, "vega": 0.1186, "theta": -0.0155, "rho": 0.0448, "theo": 1.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.39, "last_trade_time": "2026-10-23T15:54:23", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "BRZU270617P00130000", "bid": 58.4, "bid_size": 68.0, "ask": 62.2, "ask_size": 35.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0073, "vega": 0.1051, "theta": -0.0048, "rho": -0.3184, "theo": 60.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "BRZU270617C00131000", "bid": 0.45, "bid_size": 373.0, "ask": 3.6, "ask_size": 154.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0066, "vega": 0.1168, "theta": -0.0153, "rho": 0.0438, "theo": 1.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "BRZU270617P00131000", "bid": 60.0, "bid_size": 38.0, "ask": 63.0, "ask_size": 35.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0072, "vega": 0.103, "theta": -0.0043, "rho": -0.3185, "theo": 61.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "BRZU270617C00132000", "bid": 0.45, "bid_size": 381.0, "ask": 3.5, "ask_size": 154.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0064, "vega": 0.1151, "theta": -0.0151, "rho": 0.0429, "theo": 1.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "BRZU270617P00132000", "bid": 60.4, "bid_size": 59.0, "ask": 64.0, "ask_size": 35.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0071, "vega": 0.1008, "theta": -0.0038, "rho": -0.3127, "theo": 62.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "BRZU270617C00133000", "bid": 0.4, "bid_size": 379.0, "ask": 3.6, "ask_size": 154.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0063, "vega": 0.1133, "theta": -0.0149, "rho": 0.042, "theo": 1.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "BRZU270617P00133000", "bid": 61.3, "bid_size": 55.0, "ask": 65.0, "ask_size": 35.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0069, "vega": 0.0982, "theta": -0.0034, "rho": -0.3126, "theo": 63.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "BRZU270617C00134000", "bid": 0.35, "bid_size": 373.0, "ask": 3.4, "ask_size": 154.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0062, "vega": 0.1116, "theta": -0.0147, "rho": 0.0412, "theo": 1.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "BRZU270617P00134000", "bid": 62.3, "bid_size": 66.0, "ask": 66.0, "ask_size": 35.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0068, "vega": 0.0959, "theta": -0.0029, "rho": -0.3141, "theo": 64.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "BRZU270617C00135000", "bid": 0.3, "bid_size": 373.0, "ask": 3.5, "ask_size": 154.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0061, "vega": 0.11, "theta": -0.0144, "rho": 0.0403, "theo": 1.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "BRZU270617P00135000", "bid": 63.5, "bid_size": 48.0, "ask": 66.6, "ask_size": 33.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0067, "vega": 0.0942, "theta": -0.0025, "rho": -0.3136, "theo": 65.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "BRZU270617C00136000", "bid": 0.25, "bid_size": 374.0, "ask": 3.5, "ask_size": 154.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.006, "vega": 0.1083, "theta": -0.0142, "rho": 0.0395, "theo": 1.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BRZU270617P00136000", "bid": 64.3, "bid_size": 52.0, "ask": 67.9, "ask_size": 39.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0066, "vega": 0.0924, "theta": -0.002, "rho": -0.3146, "theo": 66.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "BRZU270617C00137000", "bid": 0.2, "bid_size": 897.0, "ask": 3.4, "ask_size": 154.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0059, "vega": 0.1066, "theta": -0.014, "rho": 0.0386, "theo": 1.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "BRZU270617P00137000", "bid": 65.5, "bid_size": 1.0, "ask": 68.9, "ask_size": 23.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0064, "vega": 0.0908, "theta": -0.0016, "rho": -0.3146, "theo": 67.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1499977111816}, {"option": "BRZU270617C00138000", "bid": 0.2, "bid_size": 933.0, "ask": 3.5, "ask_size": 154.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0058, "vega": 0.105, "theta": -0.0139, "rho": 0.0378, "theo": 1.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "BRZU270617P00138000", "bid": 66.1, "bid_size": 56.0, "ask": 69.9, "ask_size": 41.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0063, "vega": 0.0891, "theta": -0.0011, "rho": -0.312, "theo": 68.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "BRZU270617C00139000", "bid": 0.15, "bid_size": 907.0, "ask": 3.3, "ask_size": 154.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0057, "vega": 0.1034, "theta": -0.0137, "rho": 0.037, "theo": 1.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "BRZU270617P00139000", "bid": 67.3, "bid_size": 37.0, "ask": 70.8, "ask_size": 36.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0062, "vega": 0.087, "theta": -0.0007, "rho": -0.3118, "theo": 69.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "BRZU270617C00140000", "bid": 0.15, "bid_size": 908.0, "ask": 3.4, "ask_size": 154.0, "iv": 0.6399, "open_interest": 2.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0056, "vega": 0.1018, "theta": -0.0135, "rho": 0.0362, "theo": 1.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.31, "last_trade_time": "2026-10-23T15:56:09", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BRZU270617P00140000", "bid": 68.5, "bid_size": 26.0, "ask": 71.8, "ask_size": 41.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0061, "vega": 0.0848, "theta": -0.0002, "rho": -0.3129, "theo": 70.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "BRZU270617C00141000", "bid": 0.1, "bid_size": 907.0, "ask": 3.3, "ask_size": 154.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0055, "vega": 0.1002, "theta": -0.0133, "rho": 0.0355, "theo": 1.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "BRZU270617P00141000", "bid": 69.0, "bid_size": 56.0, "ask": 72.8, "ask_size": 34.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.006, "vega": 0.0833, "theta": 0.0, "rho": -0.3114, "theo": 71.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "BRZU270617C00142000", "bid": 0.05, "bid_size": 877.0, "ask": 2.45, "ask_size": 115.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0054, "vega": 0.0987, "theta": -0.0131, "rho": 0.0348, "theo": 1.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "BRZU270617P00142000", "bid": 70.1, "bid_size": 55.0, "ask": 73.7, "ask_size": 42.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0059, "vega": 0.0816, "theta": 0.0, "rho": -0.3128, "theo": 72.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "BRZU270617C00145000", "bid": 0.05, "bid_size": 877.0, "ask": 2.4, "ask_size": 123.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0052, "vega": 0.0943, "theta": -0.0126, "rho": 0.0327, "theo": 1.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "BRZU270617P00145000", "bid": 72.9, "bid_size": 59.0, "ask": 76.5, "ask_size": 41.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0056, "vega": 0.0768, "theta": 0.0, "rho": -0.31, "theo": 75.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "BRZU270617C00150000", "bid": 0.3, "bid_size": 358.0, "ask": 2.25, "ask_size": 127.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0048, "vega": 0.0874, "theta": -0.0117, "rho": 0.0296, "theo": 1.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "BRZU270617P00150000", "bid": 78.1, "bid_size": 43.0, "ask": 81.5, "ask_size": 34.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.005, "vega": 0.0681, "theta": 0.0, "rho": -0.3062, "theo": 80.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "BRZU270617C00155000", "bid": 0.05, "bid_size": 876.0, "ask": 3.1, "ask_size": 154.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0044, "vega": 0.081, "theta": -0.0109, "rho": 0.0268, "theo": 0.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "BRZU270617P00155000", "bid": 82.9, "bid_size": 47.0, "ask": 86.4, "ask_size": 41.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0046, "vega": 0.061, "theta": 0.0, "rho": -0.3059, "theo": 84.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "BRZU270617C00160000", "bid": 0.15, "bid_size": 14.0, "ask": 2.0, "ask_size": 136.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.004, "vega": 0.0751, "theta": -0.0102, "rho": 0.0243, "theo": 0.895, "change": 0.0, "open": 0.0, "high": 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": "BRZU270617P00160000", "bid": 87.7, "bid_size": 48.0, "ask": 91.3, "ask_size": 46.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0041, "vega": 0.0553, "theta": 0.0, "rho": -0.3056, "theo": 89.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "BRZU270617C00165000", "bid": 0.05, "bid_size": 13.0, "ask": 1.95, "ask_size": 160.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0037, "vega": 0.0698, "theta": -0.0095, "rho": 0.0222, "theo": 0.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BRZU270617P00165000", "bid": 93.0, "bid_size": 1.0, "ask": 96.2, "ask_size": 23.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0037, "vega": 0.0479, "theta": 0.0, "rho": -0.3003, "theo": 94.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "BRZU270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 154.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0034, "vega": 0.0649, "theta": -0.0089, "rho": 0.0202, "theo": 0.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BRZU270617P00170000", "bid": 97.4, "bid_size": 47.0, "ask": 101.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0034, "vega": 0.0437, "theta": 0.0, "rho": -0.3008, "theo": 99.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.450000762939}, {"option": "BRZU270617C00175000", "bid": 0.15, "bid_size": 7.0, "ask": 1.8, "ask_size": 154.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0032, "vega": 0.0603, "theta": -0.0083, "rho": 0.0184, "theo": 0.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "BRZU270617P00175000", "bid": 102.5, "bid_size": 51.0, "ask": 106.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.003, "vega": 0.0389, "theta": 0.0, "rho": -0.3045, "theo": 104.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "BRZU270617C00180000", "bid": 0.1, "bid_size": 11.0, "ask": 2.75, "ask_size": 144.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0029, "vega": 0.0562, "theta": -0.0078, "rho": 0.0169, "theo": 0.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BRZU270617P00180000", "bid": 107.4, "bid_size": 55.0, "ask": 111.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0027, "vega": 0.035, "theta": 0.0, "rho": -0.2999, "theo": 109.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.350002288818}, {"option": "BRZU270617C00185000", "bid": 0.05, "bid_size": 11.0, "ask": 1.35, "ask_size": 106.0, "iv": 0.6725, "open_interest": 1.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0027, "vega": 0.0524, "theta": -0.0073, "rho": 0.0155, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-28T15:09:22", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BRZU270617P00185000", "bid": 112.3, "bid_size": 44.0, "ask": 115.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0024, "vega": 0.0298, "theta": 0.0, "rho": -0.3029, "theo": 114.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.350002288818}], "symbol": "BRZU", "security_type": "stock", "exchange_id": 3, "current_price": 70.76, "price_change": 2.72, "price_change_percent": 3.9976, "bid": 69.05, "ask": 79.99, "bid_size": 100, "ask_size": 200, "open": 68.95, "high": 71.1199, "low": 68.65, "close": 70.76, "prev_day_close": 68.04, "volume": 56665, "iv30": 56.184, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197031, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BRZU"}