{"timestamp": "2026-11-03 02:06:45", "data": {"options": [{"option": "BSV261120C00068000", "bid": 8.7, "bid_size": 68.0, "ask": 9.2, "ask_size": 68.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0077, "vega": 0.0061, "theta": -0.0024, "rho": 0.0366, "theo": 8.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "BSV261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0077, "vega": 0.0061, "theta": -0.0037, "rho": -0.0005, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120C00069000", "bid": 7.7, "bid_size": 68.0, "ask": 8.2, "ask_size": 68.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0098, "vega": 0.0071, "theta": -0.0028, "rho": 0.037, "theo": 7.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BSV261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0099, "vega": 0.0071, "theta": -0.004, "rho": -0.0006, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120C00070000", "bid": 6.7, "bid_size": 68.0, "ask": 7.2, "ask_size": 68.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0129, "vega": 0.0084, "theta": -0.0032, "rho": 0.0375, "theo": 6.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BSV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.013, "vega": 0.0085, "theta": -0.0042, "rho": -0.0007, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120C00071000", "bid": 5.7, "bid_size": 80.0, "ask": 6.2, "ask_size": 80.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0174, "vega": 0.0101, "theta": -0.0036, "rho": 0.0378, "theo": 5.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BSV261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0176, "vega": 0.0102, "theta": -0.0045, "rho": -0.0009, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120C00072000", "bid": 4.7, "bid_size": 79.0, "ask": 5.2, "ask_size": 80.0, "iv": 0.1245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0244, "vega": 0.0124, "theta": -0.0041, "rho": 0.0381, "theo": 4.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BSV261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0247, "vega": 0.0126, "theta": -0.0048, "rho": -0.0011, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120C00073000", "bid": 3.7, "bid_size": 80.0, "ask": 4.2, "ask_size": 80.0, "iv": 0.0943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0362, "vega": 0.0157, "theta": -0.0046, "rho": 0.0382, "theo": 3.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BSV261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0367, "vega": 0.0159, "theta": -0.0052, "rho": -0.0015, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120C00074000", "bid": 2.8, "bid_size": 80.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.1142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0582, "vega": 0.0206, "theta": -0.0051, "rho": 0.0382, "theo": 2.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BSV261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.1137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0593, "vega": 0.0209, "theta": -0.0057, "rho": -0.002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120C00075000", "bid": 1.8, "bid_size": 80.0, "ask": 2.15, "ask_size": 80.0, "iv": 0.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.1065, "vega": 0.0287, "theta": -0.0057, "rho": 0.0375, "theo": 2.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-30T13:13:33", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "BSV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.1096, "vega": 0.0292, "theta": -0.0061, "rho": -0.0031, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120C00076000", "bid": 0.85, "bid_size": 82.0, "ask": 1.15, "ask_size": 81.0, "iv": 0.0472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.2504, "vega": 0.0441, "theta": -0.0062, "rho": 0.0349, "theo": 1.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-30T12:23:02", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BSV261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 116.0, "iv": 0.0544, "open_interest": 8.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.2644, "vega": 0.0451, "theta": -0.0067, "rho": -0.0056, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T09:30:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120C00077000", "bid": 0.1, "bid_size": 115.0, "ask": 0.35, "ask_size": 116.0, "iv": 0.0361, "open_interest": 2.0, "volume": 0.0, "delta": 0.4702, "gamma": 0.7213, "vega": 0.0679, "theta": -0.0061, "rho": 0.0197, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T10:09:23", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BSV261120P00077000", "bid": 0.2, "bid_size": 38.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.024, "open_interest": 9.0, "volume": 1.0, "delta": -0.6175, "gamma": 0.9374, "vega": 0.0631, "theta": -0.0079, "rho": -0.0124, "theo": 0.2721, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:18:14", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "BSV261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 109.0, "iv": 0.0509, "open_interest": 0.0, "volume": 1.0, "delta": 0.1469, "gamma": 0.2353, "vega": 0.0424, "theta": -0.0061, "rho": 0.0061, "theo": 0.0721, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:15", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120P00078000", "bid": 1.05, "bid_size": 68.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.3015, "vega": 0.0224, "theta": -0.008, "rho": -0.0047, "theo": 1.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BSV261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 102.0, "iv": 0.083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.1053, "vega": 0.0284, "theta": -0.0058, "rho": 0.0034, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120P00079000", "bid": 2.05, "bid_size": 68.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.2192, "open_interest": 1.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0812, "vega": 0.0087, "theta": -0.0087, "rho": -0.0017, "theo": 2.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T15:51:46", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "BSV261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.1122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.06, "vega": 0.0209, "theta": -0.0055, "rho": 0.0022, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120P00080000", "bid": 3.0, "bid_size": 68.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0317, "vega": 0.0036, "theta": -0.0083, "rho": 0.0, "theo": 3.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BSV261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.1396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0389, "vega": 0.0163, "theta": -0.0051, "rho": 0.0016, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120P00081000", "bid": 4.0, "bid_size": 68.0, "ask": 6.4, "ask_size": 49.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0136, "vega": 0.0018, "theta": -0.0088, "rho": 0.0, "theo": 4.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BSV261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0273, "vega": 0.0133, "theta": -0.0049, "rho": 0.0013, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120P00082000", "bid": 5.0, "bid_size": 68.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0061, "vega": 0.0008, "theta": -0.0088, "rho": 0.0, "theo": 5.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BSV261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0202, "vega": 0.0111, "theta": -0.0046, "rho": 0.001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120P00083000", "bid": 6.0, "bid_size": 68.0, "ask": 8.4, "ask_size": 49.0, "iv": 0.4691, "open_interest": 1.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0028, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 6.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-10-28T10:11:26", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BSV261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0156, "vega": 0.0095, "theta": -0.0044, "rho": 0.0009, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120P00084000", "bid": 7.0, "bid_size": 68.0, "ask": 9.4, "ask_size": 49.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 7.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BSV261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0124, "vega": 0.0083, "theta": -0.0042, "rho": 0.0007, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120P00085000", "bid": 8.0, "bid_size": 68.0, "ask": 10.5, "ask_size": 50.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 8.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "BSV261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0101, "vega": 0.0073, "theta": -0.004, "rho": 0.0006, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261120P00086000", "bid": 9.0, "bid_size": 68.0, "ask": 11.4, "ask_size": 49.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 9.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "BSV261218C00069000", "bid": 7.8, "bid_size": 59.0, "ask": 8.3, "ask_size": 59.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0083, "vega": 0.0092, "theta": -0.0001, "rho": 0.053, "theo": 8.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BSV261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 81.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0131, "vega": 0.016, "theta": -0.0023, "rho": -0.0021, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218C00070000", "bid": 6.8, "bid_size": 59.0, "ask": 7.3, "ask_size": 59.0, "iv": 0.1151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.011, "vega": 0.0108, "theta": -0.0003, "rho": 0.0537, "theo": 7.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BSV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.017, "vega": 0.0189, "theta": -0.0024, "rho": -0.0027, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218C00071000", "bid": 5.8, "bid_size": 59.0, "ask": 6.3, "ask_size": 59.0, "iv": 0.061, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0148, "vega": 0.0131, "theta": -0.0006, "rho": 0.0549, "theo": 6.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BSV261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0229, "vega": 0.0226, "theta": -0.0026, "rho": -0.0032, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218C00072000", "bid": 4.8, "bid_size": 59.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0209, "vega": 0.016, "theta": -0.0009, "rho": 0.0552, "theo": 5.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BSV261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 81.0, "iv": 0.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.032, "vega": 0.0275, "theta": -0.0027, "rho": -0.0041, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218C00073000", "bid": 3.8, "bid_size": 59.0, "ask": 4.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0308, "vega": 0.0202, "theta": -0.0012, "rho": 0.0558, "theo": 4.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BSV261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 81.0, "iv": 0.0861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0472, "vega": 0.0345, "theta": -0.0029, "rho": -0.0053, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218C00074000", "bid": 2.9, "bid_size": 59.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.0777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0498, "vega": 0.0264, "theta": -0.0015, "rho": 0.0564, "theo": 3.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BSV261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 81.0, "iv": 0.0668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0755, "vega": 0.0447, "theta": -0.0031, "rho": -0.0076, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218C00075000", "bid": 1.9, "bid_size": 68.0, "ask": 2.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0915, "vega": 0.0368, "theta": -0.0018, "rho": 0.0567, "theo": 2.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "BSV261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.0466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.1373, "vega": 0.0608, "theta": -0.0032, "rho": -0.0117, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218C00076000", "bid": 0.95, "bid_size": 74.0, "ask": 1.25, "ask_size": 74.0, "iv": 0.0338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.2235, "vega": 0.0568, "theta": -0.0022, "rho": 0.0548, "theo": 1.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BSV261218P00076000", "bid": 0.05, "bid_size": 96.0, "ask": 0.25, "ask_size": 105.0, "iv": 0.0379, "open_interest": 4.0, "volume": 1.0, "delta": -0.2378, "gamma": 0.3141, "vega": 0.0882, "theta": -0.0033, "rho": -0.0234, "theo": 0.1367, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:48:21", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "BSV261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 92.0, "iv": 0.0201, "open_interest": 14.0, "volume": 3.0, "delta": 0.5364, "gamma": 0.6072, "vega": 0.1025, "theta": -0.0036, "rho": 0.0361, "theo": 0.2977, "change": -0.025, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:52:34", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "BSV261218P00077000", "bid": 0.4, "bid_size": 84.0, "ask": 0.65, "ask_size": 82.0, "iv": 0.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.4986, "vega": 0.1017, "theta": -0.0029, "rho": -0.0628, "theo": 0.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BSV261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 94.0, "iv": 0.0364, "open_interest": 9.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.2487, "vega": 0.0793, "theta": -0.0037, "rho": 0.0182, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T11:03:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218P00078000", "bid": 1.2, "bid_size": 70.0, "ask": 1.5, "ask_size": 70.0, "iv": 0.0388, "open_interest": 1.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.1891, "vega": 0.0671, "theta": -0.0026, "rho": -0.0837, "theo": 1.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-05-04T14:09:12", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BSV261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 87.0, "iv": 0.0528, "open_interest": 5.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.1186, "vega": 0.056, "theta": -0.0034, "rho": 0.0089, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:56:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218P00079000", "bid": 2.15, "bid_size": 70.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0953, "vega": 0.0478, "theta": -0.0023, "rho": -0.0895, "theo": 2.3495, "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": 2.30000007152557}, {"option": "BSV261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.0714, "open_interest": 1.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0693, "vega": 0.042, "theta": -0.0031, "rho": 0.0064, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-26T11:25:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218P00080000", "bid": 3.1, "bid_size": 70.0, "ask": 3.5, "ask_size": 70.0, "iv": 0.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0576, "vega": 0.0365, "theta": -0.002, "rho": -0.0931, "theo": 3.3328, "change": 0.0, "open": 0.0, "high": 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": "BSV261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.0887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0454, "vega": 0.0332, "theta": -0.0028, "rho": 0.0047, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218P00081000", "bid": 4.1, "bid_size": 70.0, "ask": 4.5, "ask_size": 70.0, "iv": 0.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0388, "vega": 0.0292, "theta": -0.0017, "rho": -0.0958, "theo": 4.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BSV261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 81.0, "iv": 0.1054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.032, "vega": 0.0271, "theta": -0.0026, "rho": 0.0036, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218P00082000", "bid": 5.1, "bid_size": 70.0, "ask": 5.5, "ask_size": 70.0, "iv": 0.0979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0278, "vega": 0.0241, "theta": -0.0014, "rho": -0.0978, "theo": 5.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BSV261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.1211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0238, "vega": 0.0223, "theta": -0.0025, "rho": 0.0032, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218P00083000", "bid": 6.1, "bid_size": 70.0, "ask": 6.5, "ask_size": 70.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.021, "vega": 0.0204, "theta": -0.0011, "rho": -0.0996, "theo": 6.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BSV261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 84.0, "iv": 0.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0184, "vega": 0.0194, "theta": -0.0024, "rho": 0.0024, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218P00084000", "bid": 7.0, "bid_size": 59.0, "ask": 7.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0164, "vega": 0.0176, "theta": -0.0009, "rho": -0.1013, "theo": 7.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BSV261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.1513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0146, "vega": 0.0167, "theta": -0.0022, "rho": 0.0022, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218P00085000", "bid": 8.0, "bid_size": 59.0, "ask": 8.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0132, "vega": 0.0155, "theta": -0.0006, "rho": -0.1029, "theo": 8.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "BSV261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0119, "vega": 0.0149, "theta": -0.0021, "rho": 0.0018, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218P00086000", "bid": 9.0, "bid_size": 59.0, "ask": 9.5, "ask_size": 59.0, "iv": 0.091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0109, "vega": 0.0136, "theta": -0.0004, "rho": -0.1043, "theo": 9.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BSV261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0099, "vega": 0.013, "theta": -0.002, "rho": 0.0016, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV261218P00087000", "bid": 10.0, "bid_size": 59.0, "ask": 10.5, "ask_size": 59.0, "iv": 0.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0091, "vega": 0.0122, "theta": -0.0001, "rho": -0.1057, "theo": 10.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BSV270319C00069000", "bid": 7.8, "bid_size": 49.0, "ask": 8.3, "ask_size": 49.0, "iv": 0.096, "open_interest": 1.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0108, "vega": 0.0201, "theta": 0.0, "rho": 0.0933, "theo": 8.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-20T15:27:44", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BSV270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.0952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0139, "vega": 0.0323, "theta": -0.0009, "rho": -0.0067, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319C00070000", "bid": 6.8, "bid_size": 49.0, "ask": 7.3, "ask_size": 49.0, "iv": 0.0823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0154, "vega": 0.0277, "theta": 0.0, "rho": 0.1203, "theo": 7.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BSV270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.0846, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0185, "vega": 0.0393, "theta": -0.001, "rho": -0.0086, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319C00071000", "bid": 5.8, "bid_size": 49.0, "ask": 6.3, "ask_size": 49.0, "iv": 0.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0213, "vega": 0.0367, "theta": -0.0003, "rho": 0.1564, "theo": 6.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BSV270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.0738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0253, "vega": 0.0483, "theta": -0.0011, "rho": -0.011, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319C00072000", "bid": 4.8, "bid_size": 62.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0297, "vega": 0.0478, "theta": -0.0005, "rho": 0.1762, "theo": 5.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BSV270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.0631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0357, "vega": 0.0602, "theta": -0.0013, "rho": -0.0146, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319C00073000", "bid": 1.9, "bid_size": 232.0, "ask": 6.5, "ask_size": 79.0, "iv": 0.0731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0443, "vega": 0.0624, "theta": -0.0008, "rho": 0.1783, "theo": 4.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BSV270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.0521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0523, "vega": 0.0762, "theta": -0.0014, "rho": -0.0201, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319C00074000", "bid": 3.0, "bid_size": 3.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.0582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0694, "vega": 0.0826, "theta": -0.0011, "rho": 0.1784, "theo": 3.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BSV270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 68.0, "iv": 0.0484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0803, "vega": 0.0983, "theta": -0.0017, "rho": -0.0289, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BSV270319C00075000", "bid": 2.05, "bid_size": 62.0, "ask": 2.4, "ask_size": 62.0, "iv": 0.0456, "open_interest": 2.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.1155, "vega": 0.1108, "theta": -0.0014, "rho": 0.1743, "theo": 2.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-09-09T14:14:58", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BSV270319P00075000", "bid": 0.05, "bid_size": 68.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.0401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.1314, "vega": 0.1286, "theta": -0.0019, "rho": -0.0457, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BSV270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 61.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.202, "vega": 0.1507, "theta": -0.0018, "rho": 0.1616, "theo": 1.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T11:54:12", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BSV270319P00076000", "bid": 0.2, "bid_size": 72.0, "ask": 0.45, "ask_size": 69.0, "iv": 0.0362, "open_interest": 4.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.2254, "vega": 0.165, "theta": -0.0022, "rho": -0.0749, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T12:13:05", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BSV270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 80.0, "iv": 0.1182, "open_interest": 9.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.2964, "vega": 0.183, "theta": -0.0021, "rho": 0.1228, "theo": 0.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T11:24:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BSV270319P00077000", "bid": 0.55, "bid_size": 65.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.0329, "open_interest": 5.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.3306, "vega": 0.1769, "theta": -0.0023, "rho": -0.113, "theo": 0.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-29T12:32:41", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BSV270319C00078000", "bid": 0.1, "bid_size": 71.0, "ask": 0.35, "ask_size": 71.0, "iv": 0.0313, "open_interest": 2.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.2237, "vega": 0.1603, "theta": -0.0019, "rho": 0.0694, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T12:53:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BSV270319P00078000", "bid": 1.2, "bid_size": 62.0, "ask": 1.5, "ask_size": 62.0, "iv": 0.0261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.2163, "vega": 0.1238, "theta": -0.0017, "rho": -0.1141, "theo": 1.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BSV270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.0296, "open_interest": 5.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.1298, "vega": 0.1212, "theta": -0.0016, "rho": 0.0401, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-07T09:30:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319P00079000", "bid": 2.15, "bid_size": 58.0, "ask": 2.5, "ask_size": 62.0, "iv": 0.0341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.1026, "vega": 0.0757, "theta": -0.001, "rho": -0.1116, "theo": 2.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "BSV270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.0402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0792, "vega": 0.0918, "theta": -0.0013, "rho": 0.0259, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319P00080000", "bid": 3.1, "bid_size": 49.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.1378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0526, "vega": 0.0485, "theta": -0.0005, "rho": -0.1059, "theo": 3.3253, "change": 0.0, "open": 0.0, "high": 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": "BSV270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 56.0, "iv": 0.0503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0515, "vega": 0.0709, "theta": -0.0012, "rho": 0.0179, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319P00081000", "bid": 4.1, "bid_size": 49.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0298, "vega": 0.0322, "theta": -0.0002, "rho": -0.1066, "theo": 4.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BSV270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.0598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0356, "vega": 0.0563, "theta": -0.001, "rho": 0.0131, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319P00082000", "bid": 3.0, "bid_size": 202.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.0771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0182, "vega": 0.0229, "theta": 0.0, "rho": -0.1052, "theo": 5.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BSV270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0257, "vega": 0.0457, "theta": -0.0009, "rho": 0.01, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319P00083000", "bid": 6.1, "bid_size": 49.0, "ask": 6.5, "ask_size": 49.0, "iv": 0.072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0118, "vega": 0.0165, "theta": 0.0, "rho": -0.1058, "theo": 6.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BSV270319C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.0778, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0193, "vega": 0.0379, "theta": -0.0008, "rho": 0.008, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319P00084000", "bid": 7.0, "bid_size": 49.0, "ask": 7.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.008, "vega": 0.0123, "theta": 0.0, "rho": -0.1057, "theo": 7.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BSV270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.0864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0149, "vega": 0.0318, "theta": -0.0007, "rho": 0.0064, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319P00085000", "bid": 8.0, "bid_size": 49.0, "ask": 8.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0056, "vega": 0.0092, "theta": 0.0, "rho": -0.1069, "theo": 8.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "BSV270319C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.0947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0118, "vega": 0.0271, "theta": -0.0007, "rho": 0.0053, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319P00086000", "bid": 9.0, "bid_size": 49.0, "ask": 9.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0041, "vega": 0.0073, "theta": 0.0, "rho": -0.1076, "theo": 9.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BSV270319C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0095, "vega": 0.0234, "theta": -0.0006, "rho": 0.0044, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270319P00087000", "bid": 10.0, "bid_size": 49.0, "ask": 10.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.003, "vega": 0.0057, "theta": 0.0, "rho": -0.1082, "theo": 10.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BSV270617C00067000", "bid": 9.8, "bid_size": 40.0, "ask": 10.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0058, "vega": 0.0188, "theta": 0.0, "rho": 0.1769, "theo": 10.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BSV270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0086, "vega": 0.0317, "theta": -0.0005, "rho": -0.0078, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617C00068000", "bid": 8.8, "bid_size": 40.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0083, "vega": 0.0248, "theta": 0.0, "rho": 0.1845, "theo": 9.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-23T12:14:16", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "BSV270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0113, "vega": 0.0386, "theta": -0.0005, "rho": -0.01, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617C00069000", "bid": 7.8, "bid_size": 40.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0118, "vega": 0.0334, "theta": 0.0, "rho": 0.1962, "theo": 8.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BSV270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.015, "vega": 0.0474, "theta": -0.0006, "rho": -0.013, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617C00070000", "bid": 6.9, "bid_size": 40.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.0761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0168, "vega": 0.0449, "theta": 0.0, "rho": 0.2192, "theo": 7.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BSV270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0203, "vega": 0.0584, "theta": -0.0007, "rho": -0.0167, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617C00071000", "bid": 5.9, "bid_size": 40.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.0641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.024, "vega": 0.0596, "theta": 0.0, "rho": 0.2732, "theo": 6.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BSV270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 46.0, "iv": 0.0631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0278, "vega": 0.0726, "theta": -0.0008, "rho": -0.0224, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617C00072000", "bid": 5.0, "bid_size": 1.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.034, "vega": 0.0789, "theta": 0.0, "rho": 0.3317, "theo": 5.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BSV270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0389, "vega": 0.091, "theta": -0.001, "rho": -0.031, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617C00073000", "bid": 2.05, "bid_size": 232.0, "ask": 4.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.049, "vega": 0.1016, "theta": -0.0002, "rho": 0.3371, "theo": 4.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BSV270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 52.0, "iv": 0.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0559, "vega": 0.115, "theta": -0.0012, "rho": -0.0435, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BSV270617C00074000", "bid": 1.6, "bid_size": 232.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0723, "vega": 0.1302, "theta": -0.0006, "rho": 0.3331, "theo": 3.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BSV270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0813, "vega": 0.145, "theta": -0.0013, "rho": -0.0623, "theo": 0.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BSV270617C00075000", "bid": 2.3, "bid_size": 41.0, "ask": 2.65, "ask_size": 41.0, "iv": 0.046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.108, "vega": 0.1658, "theta": -0.001, "rho": 0.3329, "theo": 2.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "BSV270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 61.0, "iv": 0.0358, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.119, "vega": 0.1805, "theta": -0.0015, "rho": -0.0953, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "BSV270617C00076000", "bid": 1.5, "bid_size": 41.0, "ask": 1.85, "ask_size": 49.0, "iv": 0.0418, "open_interest": 4.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.1579, "vega": 0.2059, "theta": -0.0013, "rho": 0.3081, "theo": 1.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-27T15:31:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BSV270617P00076000", "bid": 0.35, "bid_size": 55.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.0371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.1703, "vega": 0.2174, "theta": -0.0017, "rho": -0.143, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BSV270617C00077000", "bid": 0.85, "bid_size": 13.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.1139, "open_interest": 0.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.2041, "vega": 0.2337, "theta": -0.0016, "rho": 0.2372, "theo": 0.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BSV270617P00077000", "bid": 0.7, "bid_size": 45.0, "ask": 1.0, "ask_size": 45.0, "iv": 0.0351, "open_interest": 0.0, "volume": 0.0, "delta": -0.5195, "gamma": 0.2272, "vega": 0.2324, "theta": -0.0018, "rho": -0.1902, "theo": 0.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BSV270617C00078000", "bid": 0.3, "bid_size": 58.0, "ask": 0.55, "ask_size": 54.0, "iv": 0.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.3514, "gamma": 0.1953, "vega": 0.2226, "theta": -0.0015, "rho": 0.1572, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BSV270617P00078000", "bid": 1.25, "bid_size": 49.0, "ask": 1.6, "ask_size": 52.0, "iv": 0.0325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.2269, "vega": 0.1898, "theta": -0.0016, "rho": -0.1854, "theo": 1.4262, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BSV270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.1367, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.1396, "vega": 0.1802, "theta": -0.0012, "rho": 0.0905, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BSV270617P00079000", "bid": 2.15, "bid_size": 48.0, "ask": 2.5, "ask_size": 51.0, "iv": 0.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.1271, "vega": 0.1144, "theta": -0.0007, "rho": -0.1382, "theo": 2.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "BSV270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 53.0, "iv": 0.033, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0898, "vega": 0.1368, "theta": -0.001, "rho": 0.0541, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617P00080000", "bid": 3.1, "bid_size": 48.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0527, "vega": 0.0595, "theta": 0.0, "rho": -0.1186, "theo": 3.2519, "change": 0.0, "open": 0.0, "high": 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": "BSV270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.0379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0578, "vega": 0.1033, "theta": -0.0008, "rho": 0.0343, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617P00081000", "bid": 4.1, "bid_size": 40.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.1249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0208, "vega": 0.0299, "theta": 0.0, "rho": -0.111, "theo": 4.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BSV270617C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0386, "vega": 0.079, "theta": -0.0006, "rho": 0.023, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617P00082000", "bid": 3.7, "bid_size": 209.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.0871, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0085, "vega": 0.0153, "theta": 0.0, "rho": -0.1095, "theo": 5.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BSV270617C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0524, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0265, "vega": 0.0611, "theta": -0.0005, "rho": 0.0162, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617P00083000", "bid": 6.1, "bid_size": 40.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.0779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0037, "vega": 0.0081, "theta": 0.0, "rho": -0.1102, "theo": 6.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BSV270617C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0188, "vega": 0.0481, "theta": -0.0004, "rho": 0.0118, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617P00084000", "bid": 7.0, "bid_size": 40.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.0781, "open_interest": 1.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0017, "vega": 0.0043, "theta": 0.0, "rho": -0.1045, "theo": 7.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-10-23T12:15:50", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BSV270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0137, "vega": 0.0384, "theta": -0.0004, "rho": 0.0089, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BSV270617P00085000", "bid": 8.0, "bid_size": 40.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.0878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0008, "vega": 0.0024, "theta": 0.0, "rho": -0.0434, "theo": 8.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}], "symbol": "BSV", "security_type": "stock", "exchange_id": 3, "current_price": 76.8, "price_change": -0.28, "price_change_percent": -0.3633, "bid": 76.66, "ask": 77.3, "bid_size": 100, "ask_size": 300, "open": 76.78, "high": 76.98, "low": 76.6065, "close": 76.8, "prev_day_close": 77.08, "volume": 3569083, "iv30": 2.966, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521116499, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "BSV"}