{"timestamp": "2026-11-10 01:11:14", "data": {"options": [{"option": "BUCK261120C00018000", "bid": 3.8, "bid_size": 256.0, "ask": 6.3, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.008, "vega": 0.0008, "theta": -0.0012, "rho": 0.0063, "theo": 5.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "BUCK261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 306.0, "iv": 1.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.008, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUCK261120C00019000", "bid": 2.8, "bid_size": 256.0, "ask": 5.3, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0169, "vega": 0.0014, "theta": -0.0025, "rho": 0.0066, "theo": 4.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BUCK261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 307.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0169, "vega": 0.0014, "theta": -0.003, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUCK261120C00020000", "bid": 1.8, "bid_size": 256.0, "ask": 4.3, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0375, "vega": 0.0028, "theta": -0.0048, "rho": 0.0069, "theo": 3.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BUCK261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 307.0, "iv": 1.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0377, "vega": 0.0028, "theta": -0.0052, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUCK261120C00021000", "bid": 0.8, "bid_size": 256.0, "ask": 3.3, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0882, "vega": 0.0055, "theta": -0.0088, "rho": 0.0069, "theo": 2.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "BUCK261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 305.0, "iv": 0.9239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0887, "vega": 0.0056, "theta": -0.0091, "rho": -0.0005, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUCK261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 257.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.2051, "vega": 0.0107, "theta": -0.0154, "rho": 0.0063, "theo": 1.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BUCK261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 307.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.2068, "vega": 0.0108, "theta": -0.0156, "rho": -0.0013, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUCK261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 307.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.3441, "vega": 0.0159, "theta": -0.021, "rho": 0.0043, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BUCK261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 273.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.457, "gamma": 0.3481, "vega": 0.0159, "theta": -0.0213, "rho": -0.003, "theo": 0.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUCK261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.1585, "open_interest": 0.0, "volume": 0.0, "delta": 0.242, "gamma": 0.2601, "vega": 0.0126, "theta": -0.017, "rho": 0.0019, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUCK261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.2655, "vega": 0.0123, "theta": -0.0173, "rho": -0.0041, "theo": 1.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BUCK261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 307.0, "iv": 0.8043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.1257, "vega": 0.007, "theta": -0.0103, "rho": 0.0008, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUCK261120P00025000", "bid": 0.75, "bid_size": 256.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.1317, "vega": 0.0063, "theta": -0.0106, "rho": -0.0036, "theo": 1.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "BUCK261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 307.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.059, "vega": 0.0038, "theta": -0.006, "rho": 0.0003, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUCK261120P00026000", "bid": 1.75, "bid_size": 256.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0658, "vega": 0.0027, "theta": -0.0062, "rho": -0.0023, "theo": 2.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "BUCK261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 307.0, "iv": 1.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0296, "vega": 0.0021, "theta": -0.0037, "rho": 0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUCK261120P00027000", "bid": 2.75, "bid_size": 256.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0293, "vega": 0.0008, "theta": -0.0036, "rho": -0.001, "theo": 3.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "BUCK261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 307.0, "iv": 1.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.016, "vega": 0.0013, "theta": -0.0023, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUCK261120P00028000", "bid": 3.7, "bid_size": 256.0, "ask": 6.2, "ask_size": 51.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0028, "rho": -0.0002, "theo": 4.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BUCK261218C00018000", "bid": 3.8, "bid_size": 200.0, "ask": 6.4, "ask_size": 201.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0388, "vega": 0.0124, "theta": -0.0117, "rho": 0.0112, "theo": 5.2952, "change": 0.0, "open": 0.0, "high": 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": "BUCK261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0374, "vega": 0.014, "theta": -0.0117, "rho": -0.0028, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUCK261218C00019000", "bid": 2.75, "bid_size": 256.0, "ask": 5.4, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0523, "vega": 0.0153, "theta": -0.0123, "rho": 0.0127, "theo": 4.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "BUCK261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0501, "vega": 0.0164, "theta": -0.0121, "rho": -0.0035, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUCK261218C00020000", "bid": 1.75, "bid_size": 256.0, "ask": 4.4, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0721, "vega": 0.0187, "theta": -0.0127, "rho": 0.0139, "theo": 3.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "BUCK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0688, "vega": 0.0194, "theta": -0.0124, "rho": -0.0044, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUCK261218C00021000", "bid": 0.75, "bid_size": 256.0, "ask": 3.4, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.101, "vega": 0.0223, "theta": -0.013, "rho": 0.0133, "theo": 2.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "BUCK261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0967, "vega": 0.0231, "theta": -0.0126, "rho": -0.0058, "theo": 0.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUCK261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 257.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": 0.676, "gamma": 0.1397, "vega": 0.0269, "theta": -0.0129, "rho": 0.0138, "theo": 1.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BUCK261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 283.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.1354, "vega": 0.0272, "theta": -0.0126, "rho": -0.0079, "theo": 0.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUCK261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 286.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.1662, "vega": 0.0298, "theta": -0.0126, "rho": 0.0119, "theo": 0.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BUCK261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 258.0, "iv": 0.2418, "open_interest": 1.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.1653, "vega": 0.0298, "theta": -0.0126, "rho": -0.0108, "theo": 0.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T15:03:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BUCK261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.1475, "vega": 0.0284, "theta": -0.0126, "rho": 0.0088, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BUCK261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 25.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.1495, "vega": 0.0282, "theta": -0.0126, "rho": -0.0134, "theo": 1.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BUCK261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.1146, "vega": 0.0253, "theta": -0.0126, "rho": 0.0067, "theo": 0.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BUCK261218P00025000", "bid": 0.75, "bid_size": 256.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.1167, "vega": 0.0249, "theta": -0.0127, "rho": -0.0149, "theo": 2.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "BUCK261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0891, "vega": 0.0224, "theta": -0.0126, "rho": 0.0053, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BUCK261218P00026000", "bid": 1.7, "bid_size": 256.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0907, "vega": 0.0218, "theta": -0.0126, "rho": -0.0159, "theo": 3.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "BUCK261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0713, "vega": 0.02, "theta": -0.0126, "rho": 0.0043, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BUCK261218P00027000", "bid": 2.7, "bid_size": 256.0, "ask": 5.4, "ask_size": 25.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0725, "vega": 0.0194, "theta": -0.0124, "rho": -0.0164, "theo": 4.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "BUCK261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0586, "vega": 0.0182, "theta": -0.0125, "rho": 0.0037, "theo": 0.3092, "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": 0.625}, {"option": "BUCK261218P00028000", "bid": 3.7, "bid_size": 256.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0595, "vega": 0.0176, "theta": -0.0122, "rho": -0.0169, "theo": 5.3085, "change": 0.0, "open": 0.0, "high": 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": "BUCK270115C00019000", "bid": 2.55, "bid_size": 256.0, "ask": 5.6, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0497, "vega": 0.0221, "theta": -0.0076, "rho": 0.0228, "theo": 4.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "BUCK270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 291.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0501, "vega": 0.0229, "theta": -0.0081, "rho": -0.0064, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BUCK270115C00020000", "bid": 1.55, "bid_size": 256.0, "ask": 4.6, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0665, "vega": 0.0261, "theta": -0.0078, "rho": 0.024, "theo": 3.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "BUCK270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 291.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0673, "vega": 0.0268, "theta": -0.0083, "rho": -0.0081, "theo": 0.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BUCK270115C00021000", "bid": 0.55, "bid_size": 256.0, "ask": 3.6, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0902, "vega": 0.0307, "theta": -0.008, "rho": 0.0242, "theo": 2.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "BUCK270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 291.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0916, "vega": 0.0313, "theta": -0.0084, "rho": -0.0103, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BUCK270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 257.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.1205, "vega": 0.0356, "theta": -0.0082, "rho": 0.0233, "theo": 1.809, "change": 0.0, "open": 0.0, "high": 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": "BUCK270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 287.0, "iv": 0.3134, "open_interest": 6.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.123, "vega": 0.0359, "theta": -0.0085, "rho": -0.0136, "theo": 0.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-06-22T15:41:32", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BUCK270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 291.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.1429, "vega": 0.0389, "theta": -0.0082, "rho": 0.0204, "theo": 1.1618, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUCK270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 260.0, "iv": 0.2342, "open_interest": 4.0, "volume": 0.0, "delta": -0.4779, "gamma": 0.1462, "vega": 0.0388, "theta": -0.0084, "rho": -0.0181, "theo": 1.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T12:53:54", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BUCK270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 291.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.408, "gamma": 0.1343, "vega": 0.0381, "theta": -0.0084, "rho": 0.0159, "theo": 0.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BUCK270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 25.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.1367, "vega": 0.0374, "theta": -0.0084, "rho": -0.0229, "theo": 1.7312, "change": 0.0, "open": 0.0, "high": 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": "BUCK270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 291.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.1102, "vega": 0.0348, "theta": -0.0085, "rho": 0.0125, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BUCK270115P00025000", "bid": 0.5, "bid_size": 256.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.1113, "vega": 0.0338, "theta": -0.0083, "rho": -0.0263, "theo": 2.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "BUCK270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 291.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0887, "vega": 0.0314, "theta": -0.0086, "rho": 0.0101, "theo": 0.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BUCK270115P00026000", "bid": 1.5, "bid_size": 256.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0889, "vega": 0.0304, "theta": -0.0082, "rho": -0.0292, "theo": 3.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "BUCK270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 291.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0726, "vega": 0.0286, "theta": -0.0086, "rho": 0.0084, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BUCK270115P00027000", "bid": 2.5, "bid_size": 256.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0723, "vega": 0.0273, "theta": -0.0081, "rho": -0.0312, "theo": 4.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "BUCK270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 291.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0607, "vega": 0.0262, "theta": -0.0086, "rho": 0.0073, "theo": 0.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BUCK270115P00028000", "bid": 3.5, "bid_size": 256.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0602, "vega": 0.0246, "theta": -0.0079, "rho": -0.0327, "theo": 5.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "BUCK270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 291.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0518, "vega": 0.0241, "theta": -0.0086, "rho": 0.0064, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BUCK270115P00029000", "bid": 4.5, "bid_size": 256.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0512, "vega": 0.0229, "theta": -0.0078, "rho": -0.0346, "theo": 6.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BUCK270416C00018000", "bid": 2.95, "bid_size": 200.0, "ask": 7.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0412, "vega": 0.0326, "theta": -0.0044, "rho": 0.0372, "theo": 5.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "BUCK270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 291.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0392, "vega": 0.0366, "theta": -0.0049, "rho": -0.0176, "theo": 0.625, "change": 0.0, "open": 0.0, "high": 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": "BUCK270416C00019000", "bid": 1.95, "bid_size": 200.0, "ask": 6.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0512, "vega": 0.0386, "theta": -0.0045, "rho": 0.0416, "theo": 4.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500010728836}, {"option": "BUCK270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 291.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.0494, "vega": 0.0413, "theta": -0.0049, "rho": -0.021, "theo": 0.7075, "change": 0.0, "open": 0.0, "high": 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": "BUCK270416C00020000", "bid": 0.95, "bid_size": 200.0, "ask": 5.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0641, "vega": 0.0443, "theta": -0.0047, "rho": 0.0426, "theo": 3.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "BUCK270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 288.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0622, "vega": 0.0464, "theta": -0.005, "rho": -0.0255, "theo": 0.8194, "change": 0.0, "open": 0.0, "high": 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": "BUCK270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 201.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0798, "vega": 0.05, "theta": -0.0048, "rho": 0.0434, "theo": 2.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BUCK270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 288.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0778, "vega": 0.0517, "theta": -0.0049, "rho": -0.0316, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BUCK270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 201.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0954, "vega": 0.0556, "theta": -0.0048, "rho": 0.043, "theo": 2.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BUCK270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 258.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0934, "vega": 0.0564, "theta": -0.0049, "rho": -0.0398, "theo": 1.245, "change": 0.0, "open": 0.0, "high": 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": "BUCK270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 291.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.5307, "gamma": 0.1034, "vega": 0.0584, "theta": -0.0049, "rho": 0.0383, "theo": 1.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BUCK270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 260.0, "iv": 0.2256, "open_interest": 8.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.1018, "vega": 0.0587, "theta": -0.0048, "rho": -0.0499, "theo": 1.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T13:22:08", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BUCK270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 291.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0991, "vega": 0.0579, "theta": -0.0049, "rho": 0.0339, "theo": 1.1556, "change": 0.0, "open": 0.0, "high": 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": "BUCK270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0979, "vega": 0.0576, "theta": -0.0047, "rho": -0.0603, "theo": 2.2971, "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": 1.89999997615814}, {"option": "BUCK270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 291.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0878, "vega": 0.0551, "theta": -0.005, "rho": 0.0287, "theo": 0.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BUCK270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0869, "vega": 0.0546, "theta": -0.0046, "rho": -0.0695, "theo": 3.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BUCK270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 291.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.076, "vega": 0.0518, "theta": -0.005, "rho": 0.0249, "theo": 0.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BUCK270416P00026000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.1513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0753, "vega": 0.0511, "theta": -0.0046, "rho": -0.0772, "theo": 3.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "BUCK270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 291.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0658, "vega": 0.0485, "theta": -0.0051, "rho": 0.022, "theo": 0.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BUCK270416P00027000", "bid": 1.8, "bid_size": 257.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0652, "vega": 0.048, "theta": -0.0044, "rho": -0.0839, "theo": 4.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BUCK270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 291.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0575, "vega": 0.0457, "theta": -0.0051, "rho": 0.0196, "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": 1.02499997615814}, {"option": "BUCK270416P00028000", "bid": 2.8, "bid_size": 256.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.057, "vega": 0.0448, "theta": -0.0043, "rho": -0.0898, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}], "symbol": "BUCK", "security_type": "stock", "exchange_id": 3, "current_price": 23.0613, "price_change": 0.0813, "price_change_percent": 0.3538, "bid": 22.75, "ask": 23.09, "bid_size": 100, "ask_size": 400, "open": 22.94, "high": 23.08, "low": 22.94, "close": 23.0613, "prev_day_close": 22.98, "volume": 77534, "iv30": 31.474, "iv30_change": -3.126, "iv30_change_percent": -9.0347, "seqno": 10412168660, "last_trade_time": "2026-11-09T15:58:41", "tick": "down"}, "symbol": "BUCK"}