{"timestamp": "2026-11-11 03:09:51", "data": {"options": [{"option": "BUD261113C00045000", "bid": 39.2, "bid_size": 36.0, "ask": 42.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 41.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-02T11:50:15", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "BUD261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.7868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BUD261113C00050000", "bid": 34.2, "bid_size": 38.0, "ask": 36.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0011, "theo": 36.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-02T11:50:15", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "BUD261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BUD261113C00055000", "bid": 29.3, "bid_size": 18.0, "ask": 32.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0014, "rho": 0.002, "theo": 31.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "BUD261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "BUD261113C00060000", "bid": 25.6, "bid_size": 28.0, "ask": 26.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0042, "rho": 0.0033, "theo": 26.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BUD261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 2.487, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0006, "vega": 0.0006, "theta": -0.007, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:24:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BUD261113C00062000", "bid": 23.8, "bid_size": 28.0, "ask": 24.9, "ask_size": 44.0, "iv": 2.0662, "open_interest": 29.0, "volume": 3.0, "delta": 0.9969, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0057, "rho": 0.0042, "theo": 24.1392, "change": 1.68, "open": 23.72, "high": 23.93, "low": 23.72, "tick": "up", "last_trade_price": 23.93, "last_trade_time": "2026-11-10T13:52:09", "percent_change": 7.55056, "prev_day_close": 22.25}, {"option": "BUD261113P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 2.2989, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0082, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:24:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BUD261113C00063000", "bid": 22.7, "bid_size": 29.0, "ask": 23.9, "ask_size": 44.0, "iv": 1.8892, "open_interest": 29.0, "volume": 6.0, "delta": 0.9965, "gamma": 0.001, "vega": 0.0008, "theta": -0.0065, "rho": 0.0047, "theo": 23.1404, "change": 1.77, "open": 22.77, "high": 23.02, "low": 22.77, "tick": "up", "last_trade_price": 23.02, "last_trade_time": "2026-11-10T13:53:17", "percent_change": 8.32941, "prev_day_close": 21.25}, {"option": "BUD261113P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 2.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.001, "vega": 0.0008, "theta": -0.0089, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD261113C00064000", "bid": 21.8, "bid_size": 35.0, "ask": 22.6, "ask_size": 36.0, "iv": 1.5636, "open_interest": 0.0, "volume": 5.0, "delta": 0.996, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0074, "rho": 0.0052, "theo": 22.1416, "change": 1.69, "open": 22.21, "high": 22.21, "low": 22.05, "tick": "down", "last_trade_price": 22.09, "last_trade_time": "2026-11-10T13:53:17", "percent_change": 8.28432, "prev_day_close": 20.3999996185303}, {"option": "BUD261113P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 2.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0097, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113C00065000", "bid": 20.5, "bid_size": 34.0, "ask": 21.9, "ask_size": 34.0, "iv": 1.491, "open_interest": 0.0, "volume": 3.0, "delta": 0.9955, "gamma": 0.0013, "vega": 0.001, "theta": -0.0085, "rho": 0.0058, "theo": 21.143, "change": 1.83, "open": 21.05, "high": 21.28, "low": 21.05, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-11-10T13:52:53", "percent_change": 9.45737, "prev_day_close": 19.3499994277954}, {"option": "BUD261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 2.0251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0013, "vega": 0.001, "theta": -0.0107, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD261113C00066000", "bid": 19.1, "bid_size": 36.0, "ask": 20.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9949, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0096, "rho": 0.0064, "theo": 20.1446, "change": 1.93, "open": 20.03, "high": 20.13, "low": 20.03, "tick": "up", "last_trade_price": 20.13, "last_trade_time": "2026-11-10T10:48:29", "percent_change": 10.6044, "prev_day_close": 18.1999998092651}, {"option": "BUD261113P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.9357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0117, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BUD261113C00067000", "bid": 18.3, "bid_size": 35.0, "ask": 19.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9942, "gamma": 0.0018, "vega": 0.0012, "theta": -0.0108, "rho": 0.007, "theo": 19.1464, "change": 1.9, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-10T10:46:58", "percent_change": 11.0465, "prev_day_close": 17.1999998092651}, {"option": "BUD261113P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 1.8472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0018, "vega": 0.0012, "theta": -0.0128, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113C00068000", "bid": 17.3, "bid_size": 35.0, "ask": 18.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0122, "rho": 0.0076, "theo": 18.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "BUD261113P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 1.7595, "open_interest": 1.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0142, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T15:39:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD261113C00069000", "bid": 15.2, "bid_size": 9.0, "ask": 18.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0137, "rho": 0.0081, "theo": 17.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BUD261113P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 1.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0156, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113C00070000", "bid": 14.6, "bid_size": 38.0, "ask": 17.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.003, "vega": 0.0018, "theta": -0.0155, "rho": 0.0086, "theo": 16.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BUD261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 1.586, "open_interest": 1.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.003, "vega": 0.0018, "theta": -0.0174, "rho": -0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-09T13:25:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD261113C00071000", "bid": 14.8, "bid_size": 36.0, "ask": 16.0, "ask_size": 36.0, "iv": 1.3863, "open_interest": 0.0, "volume": 2.0, "delta": 0.9899, "gamma": 0.0036, "vega": 0.002, "theta": -0.0176, "rho": 0.009, "theo": 15.1567, "change": 1.39, "open": 14.99, "high": 15.04, "low": 14.99, "tick": "up", "last_trade_price": 15.04, "last_trade_time": "2026-11-10T13:14:15", "percent_change": 10.1832, "prev_day_close": 13.6499996185303}, {"option": "BUD261113P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0036, "vega": 0.002, "theta": -0.0193, "rho": -0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113C00072000", "bid": 12.9, "bid_size": 38.0, "ask": 15.4, "ask_size": 38.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0043, "vega": 0.0023, "theta": -0.0199, "rho": 0.0094, "theo": 14.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BUD261113P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 119.0, "iv": 1.4148, "open_interest": 8.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0043, "vega": 0.0023, "theta": -0.0216, "rho": -0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T13:18:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BUD261113C00073000", "bid": 12.3, "bid_size": 11.0, "ask": 14.2, "ask_size": 15.0, "iv": 1.0317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0052, "vega": 0.0027, "theta": -0.0227, "rho": 0.0096, "theo": 13.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BUD261113P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0052, "vega": 0.0027, "theta": -0.0242, "rho": -0.0002, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD261113C00074000", "bid": 11.4, "bid_size": 16.0, "ask": 13.4, "ask_size": 11.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0064, "vega": 0.0031, "theta": -0.0259, "rho": 0.0099, "theo": 12.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BUD261113P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 1.2451, "open_interest": 12.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0064, "vega": 0.0031, "theta": -0.0273, "rho": -0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:10:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD261113C00075000", "bid": 9.8, "bid_size": 17.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0079, "vega": 0.0036, "theta": -0.0296, "rho": 0.01, "theo": 11.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BUD261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 1.1606, "open_interest": 9.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0079, "vega": 0.0036, "theta": -0.031, "rho": -0.0002, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:30:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113C00076000", "bid": 8.8, "bid_size": 12.0, "ask": 12.1, "ask_size": 9.0, "iv": 1.0265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0099, "vega": 0.0043, "theta": -0.0341, "rho": 0.0101, "theo": 10.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BUD261113P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 1.0761, "open_interest": 19.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0099, "vega": 0.0043, "theta": -0.0353, "rho": -0.0003, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:30:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113C00077000", "bid": 8.4, "bid_size": 11.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0125, "vega": 0.0051, "theta": -0.0394, "rho": 0.0102, "theo": 9.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T11:40:07", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BUD261113P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 0.9915, "open_interest": 18.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0125, "vega": 0.0051, "theta": -0.0405, "rho": -0.0003, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:10:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD261113C00078000", "bid": 7.9, "bid_size": 28.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.6758, "open_interest": 1.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.016, "vega": 0.0061, "theta": -0.0457, "rho": 0.0103, "theo": 8.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-29T15:50:18", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BUD261113P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 0.9066, "open_interest": 17.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.016, "vega": 0.0061, "theta": -0.0467, "rho": -0.0004, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:40:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113C00079000", "bid": 6.9, "bid_size": 36.0, "ask": 7.7, "ask_size": 39.0, "iv": 0.6569, "open_interest": 9.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0209, "vega": 0.0073, "theta": -0.0534, "rho": 0.0103, "theo": 7.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-06T14:29:46", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BUD261113P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 54.0, "iv": 0.558, "open_interest": 12.0, "volume": 11.0, "delta": -0.0438, "gamma": 0.0209, "vega": 0.0073, "theta": -0.0543, "rho": -0.0005, "theo": 0.0784, "change": -0.2, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:20:23", "percent_change": -57.1429, "prev_day_close": 0.349999994039536}, {"option": "BUD261113C00080000", "bid": 5.7, "bid_size": 38.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0278, "vega": 0.009, "theta": -0.0629, "rho": 0.0103, "theo": 6.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-03T09:35:41", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BUD261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.7348, "open_interest": 29.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0278, "vega": 0.009, "theta": -0.0636, "rho": -0.0007, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:47:16", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BUD261113C00081000", "bid": 3.3, "bid_size": 34.0, "ask": 7.1, "ask_size": 49.0, "iv": 0.4055, "open_interest": 41.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0377, "vega": 0.0111, "theta": -0.0745, "rho": 0.0102, "theo": 5.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T09:30:23", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BUD261113P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.6473, "open_interest": 15.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0377, "vega": 0.0111, "theta": -0.0752, "rho": -0.0009, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:39:15", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BUD261113C00082000", "bid": 3.1, "bid_size": 66.0, "ask": 5.4, "ask_size": 47.0, "iv": 0.3884, "open_interest": 91.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0522, "vega": 0.0139, "theta": -0.089, "rho": 0.01, "theo": 4.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:24:13", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BUD261113P00082000", "bid": 0.05, "bid_size": 19.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.3798, "open_interest": 431.0, "volume": 3.0, "delta": -0.1004, "gamma": 0.0523, "vega": 0.0139, "theta": -0.0895, "rho": -0.0012, "theo": 0.1591, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T13:59:24", "percent_change": -77.7778, "prev_day_close": 0.225000008940697}, {"option": "BUD261113C00083000", "bid": 2.4, "bid_size": 53.0, "ask": 3.6, "ask_size": 70.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.074, "vega": 0.0176, "theta": -0.1068, "rho": 0.0097, "theo": 3.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:55:54", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BUD261113P00083000", "bid": 0.1, "bid_size": 16.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.3588, "open_interest": 10.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.074, "vega": 0.0176, "theta": -0.1072, "rho": -0.0016, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:54:12", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BUD261113C00084000", "bid": 2.1, "bid_size": 64.0, "ask": 2.65, "ask_size": 87.0, "iv": 0.305, "open_interest": 42.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.1059, "vega": 0.0224, "theta": -0.1278, "rho": 0.009, "theo": 2.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T11:59:22", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BUD261113P00084000", "bid": 0.2, "bid_size": 20.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.1061, "vega": 0.0224, "theta": -0.1282, "rho": -0.0023, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BUD261113C00085000", "bid": 1.3, "bid_size": 75.0, "ask": 2.0, "ask_size": 81.0, "iv": 0.3138, "open_interest": 51.0, "volume": 2.0, "delta": 0.6888, "gamma": 0.1474, "vega": 0.0278, "theta": -0.1491, "rho": 0.0079, "theo": 1.6236, "change": 0.55, "open": 1.37, "high": 1.6, "low": 1.37, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T15:33:53", "percent_change": 52.381, "prev_day_close": 1.04999998211861}, {"option": "BUD261113P00085000", "bid": 0.15, "bid_size": 112.0, "ask": 0.9, "ask_size": 148.0, "iv": 0.3199, "open_interest": 114.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.1477, "vega": 0.0278, "theta": -0.1495, "rho": -0.0034, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T14:38:14", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BUD261113C00086000", "bid": 0.4, "bid_size": 215.0, "ask": 1.45, "ask_size": 132.0, "iv": 0.2727, "open_interest": 704.0, "volume": 2.0, "delta": 0.5305, "gamma": 0.1786, "vega": 0.0312, "theta": -0.1604, "rho": 0.0061, "theo": 0.9567, "change": 0.16, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T11:25:08", "percent_change": 24.6154, "prev_day_close": 0.650000005960464}, {"option": "BUD261113P00086000", "bid": 0.05, "bid_size": 43.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.1791, "vega": 0.0312, "theta": -0.1608, "rho": -0.0047, "theo": 0.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BUD261113C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 69.0, "iv": 0.3337, "open_interest": 7.0, "volume": 1.0, "delta": 0.3579, "gamma": 0.1654, "vega": 0.0293, "theta": -0.1502, "rho": 0.0041, "theo": 0.5365, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:49:38", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "BUD261113P00087000", "bid": 1.1, "bid_size": 67.0, "ask": 1.85, "ask_size": 68.0, "iv": 0.314, "open_interest": 1.0, "volume": 0.0, "delta": -0.643, "gamma": 0.166, "vega": 0.0293, "theta": -0.1507, "rho": -0.006, "theo": 1.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-26T12:58:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BUD261113C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.2572, "open_interest": 114.0, "volume": 13.0, "delta": 0.2315, "gamma": 0.1243, "vega": 0.024, "theta": -0.1268, "rho": 0.0027, "theo": 0.3218, "change": 0.1, "open": 0.24, "high": 0.3, "low": 0.24, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:39:04", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "BUD261113P00088000", "bid": 2.0, "bid_size": 58.0, "ask": 2.45, "ask_size": 55.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.1248, "vega": 0.0239, "theta": -0.1272, "rho": -0.0065, "theo": 2.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "BUD261113C00089000", "bid": 0.05, "bid_size": 44.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.3095, "open_interest": 3.0, "volume": 2.0, "delta": 0.1545, "gamma": 0.0875, "vega": 0.0188, "theta": -0.1035, "rho": 0.0018, "theo": 0.212, "change": 0.055, "open": 0.17, "high": 0.18, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T13:31:25", "percent_change": 44.0, "prev_day_close": 0.125000001862645}, {"option": "BUD261113P00089000", "bid": 2.15, "bid_size": 70.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0878, "vega": 0.0186, "theta": -0.1035, "rho": -0.0061, "theo": 3.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BUD261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.4139, "open_interest": 29.0, "volume": 2.0, "delta": 0.108, "gamma": 0.0617, "vega": 0.0147, "theta": -0.0843, "rho": 0.0012, "theo": 0.1503, "change": -0.245, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T13:31:25", "percent_change": -65.3333, "prev_day_close": 0.375}, {"option": "BUD261113P00090000", "bid": 2.8, "bid_size": 39.0, "ask": 5.3, "ask_size": 35.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0619, "vega": 0.0145, "theta": -0.0842, "rho": -0.0059, "theo": 4.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BUD261113C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0445, "vega": 0.0116, "theta": -0.0694, "rho": 0.0009, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113P00091000", "bid": 3.7, "bid_size": 29.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0446, "vega": 0.0114, "theta": -0.069, "rho": -0.0056, "theo": 4.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BUD261113C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 48.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0329, "vega": 0.0094, "theta": -0.0577, "rho": 0.0007, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113P00092000", "bid": 5.3, "bid_size": 29.0, "ask": 6.7, "ask_size": 29.0, "iv": 0.5053, "open_interest": 0.0, "volume": 1.0, "delta": -0.942, "gamma": 0.033, "vega": 0.0092, "theta": -0.0572, "rho": -0.0053, "theo": 5.9484, "change": -1.51, "open": 6.24, "high": 6.24, "low": 6.24, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-11-10T10:26:40", "percent_change": -19.4839, "prev_day_close": 7.74999976158142}, {"option": "BUD261113C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0249, "vega": 0.0076, "theta": -0.0486, "rho": 0.0005, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113P00093000", "bid": 6.6, "bid_size": 29.0, "ask": 7.7, "ask_size": 39.0, "iv": 0.6831, "open_interest": 0.0, "volume": 1.0, "delta": -0.9553, "gamma": 0.025, "vega": 0.0074, "theta": -0.0478, "rho": -0.0052, "theo": 6.9312, "change": -1.63, "open": 7.17, "high": 7.17, "low": 7.17, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-10T10:26:40", "percent_change": -18.5227, "prev_day_close": 8.79999995231628}, {"option": "BUD261113C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.8051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0192, "vega": 0.0063, "theta": -0.0413, "rho": 0.0004, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113P00094000", "bid": 7.4, "bid_size": 26.0, "ask": 8.9, "ask_size": 27.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0193, "vega": 0.0061, "theta": -0.0403, "rho": -0.005, "theo": 7.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BUD261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.9344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0151, "vega": 0.0053, "theta": -0.0355, "rho": 0.0003, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BUD261113P00095000", "bid": 8.4, "bid_size": 26.0, "ask": 9.9, "ask_size": 28.0, "iv": 0.8148, "open_interest": 1.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0152, "vega": 0.0051, "theta": -0.0343, "rho": -0.0047, "theo": 8.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-11-09T10:09:40", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "BUD261113C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0121, "vega": 0.0045, "theta": -0.0307, "rho": 0.0003, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261113P00096000", "bid": 8.5, "bid_size": 38.0, "ask": 11.8, "ask_size": 38.0, "iv": 0.8778, "open_interest": 1.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0122, "vega": 0.0043, "theta": -0.0293, "rho": -0.0045, "theo": 9.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-11-09T10:09:40", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BUD261113C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 1.0681, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0098, "vega": 0.0038, "theta": -0.0268, "rho": 0.0002, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261113P00097000", "bid": 8.9, "bid_size": 11.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.01, "vega": 0.0036, "theta": -0.0252, "rho": -0.004, "theo": 10.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "BUD261120C00045000", "bid": 39.2, "bid_size": 12.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 41.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "BUD261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261120C00050000", "bid": 34.2, "bid_size": 10.0, "ask": 37.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 36.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "BUD261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BUD261120C00055000", "bid": 29.4, "bid_size": 9.0, "ask": 32.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0105, "theo": 31.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "BUD261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.0755, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BUD261120C00060000", "bid": 24.4, "bid_size": 6.0, "ask": 27.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0115, "theo": 26.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "BUD261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 1.3548, "open_interest": 265.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:26:51", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BUD261120C00065000", "bid": 19.6, "bid_size": 15.0, "ask": 22.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0124, "theo": 21.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BUD261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 329.0, "iv": 1.1007, "open_interest": 745.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0026, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:27:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD261120C00067500", "bid": 17.1, "bid_size": 10.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0008, "vega": 0.0008, "theta": 0.0, "rho": 0.0129, "theo": 18.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "BUD261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.6803, "open_interest": 3.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0015, "vega": 0.0017, "theta": -0.0038, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-19T10:28:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD261120C00070000", "bid": 15.5, "bid_size": 61.0, "ask": 16.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0015, "vega": 0.0014, "theta": -0.0009, "rho": 0.0134, "theo": 16.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-30T14:29:07", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BUD261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 156.0, "iv": 0.5896, "open_interest": 76.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0026, "vega": 0.0027, "theta": -0.0057, "rho": -0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:27:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD261120C00071000", "bid": 14.7, "bid_size": 8.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0019, "vega": 0.0016, "theta": -0.0018, "rho": 0.0136, "theo": 15.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BUD261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0033, "vega": 0.0033, "theta": -0.0067, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 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": "BUD261120C00072000", "bid": 13.5, "bid_size": 18.0, "ask": 14.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0025, "vega": 0.0023, "theta": -0.0027, "rho": 0.0138, "theo": 14.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BUD261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0042, "vega": 0.004, "theta": -0.0079, "rho": -0.0003, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD261120C00072500", "bid": 13.0, "bid_size": 90.0, "ask": 14.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0029, "vega": 0.0025, "theta": -0.0033, "rho": 0.0139, "theo": 13.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T12:21:55", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "BUD261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.5006, "open_interest": 73.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0047, "vega": 0.0044, "theta": -0.0087, "rho": -0.0003, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:29:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD261120C00073000", "bid": 12.5, "bid_size": 27.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0034, "vega": 0.0027, "theta": -0.0039, "rho": 0.014, "theo": 13.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BUD261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0053, "vega": 0.0049, "theta": -0.0094, "rho": -0.0004, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 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": "BUD261120C00074000", "bid": 11.5, "bid_size": 22.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0045, "vega": 0.0036, "theta": -0.0054, "rho": 0.0141, "theo": 12.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BUD261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0069, "vega": 0.0061, "theta": -0.0113, "rho": -0.0004, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 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": "BUD261120C00075000", "bid": 10.5, "bid_size": 66.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0061, "vega": 0.0044, "theta": -0.0073, "rho": 0.0143, "theo": 11.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-10-23T15:01:38", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "BUD261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.3727, "open_interest": 90.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0089, "vega": 0.0075, "theta": -0.0136, "rho": -0.0006, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:28:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD261120C00076000", "bid": 9.5, "bid_size": 18.0, "ask": 10.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0082, "vega": 0.0062, "theta": -0.0096, "rho": 0.0145, "theo": 10.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BUD261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 32.0, "iv": 0.4053, "open_interest": 4.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0117, "vega": 0.0094, "theta": -0.0163, "rho": -0.0007, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:41:23", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BUD261120C00077000", "bid": 8.5, "bid_size": 17.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0112, "vega": 0.0072, "theta": -0.0127, "rho": 0.0146, "theo": 9.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BUD261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.3688, "open_interest": 2.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0153, "vega": 0.0118, "theta": -0.0197, "rho": -0.0009, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:07:33", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BUD261120C00077500", "bid": 8.2, "bid_size": 12.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.3884, "open_interest": 17.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0131, "vega": 0.0089, "theta": -0.0145, "rho": 0.0147, "theo": 8.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T10:51:50", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BUD261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 128.0, "iv": 0.3504, "open_interest": 174.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0176, "vega": 0.0131, "theta": -0.0217, "rho": -0.0011, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:32:05", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BUD261120C00078000", "bid": 7.7, "bid_size": 15.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0154, "vega": 0.0101, "theta": -0.0166, "rho": 0.0148, "theo": 8.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-29T15:54:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BUD261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 181.0, "iv": 0.3513, "open_interest": 102.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0202, "vega": 0.0147, "theta": -0.0239, "rho": -0.0013, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:53:27", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BUD261120C00079000", "bid": 6.8, "bid_size": 35.0, "ask": 7.6, "ask_size": 36.0, "iv": 0.2726, "open_interest": 3.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0213, "vega": 0.0137, "theta": -0.0214, "rho": 0.0148, "theo": 7.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T11:19:30", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BUD261120P00079000", "bid": 0.05, "bid_size": 41.0, "ask": 0.2, "ask_size": 48.0, "iv": 0.3285, "open_interest": 4.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0268, "vega": 0.0184, "theta": -0.029, "rho": -0.0017, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BUD261120C00080000", "bid": 5.7, "bid_size": 206.0, "ask": 6.9, "ask_size": 120.0, "iv": 0.3246, "open_interest": 189.0, "volume": 10.0, "delta": 0.9387, "gamma": 0.0296, "vega": 0.0168, "theta": -0.0278, "rho": 0.0148, "theo": 6.2884, "change": 1.13, "open": 6.28, "high": 6.28, "low": 6.28, "tick": "no_change", "last_trade_price": 6.28, "last_trade_time": "2026-11-10T15:25:25", "percent_change": 21.9417, "prev_day_close": 5.15000009536743}, {"option": "BUD261120P00080000", "bid": 0.1, "bid_size": 20.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.3014, "open_interest": 495.0, "volume": 45.0, "delta": -0.0887, "gamma": 0.0356, "vega": 0.0231, "theta": -0.0352, "rho": -0.0022, "theo": 0.1845, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:37:53", "percent_change": -66.6667, "prev_day_close": 0.299999997019768}, {"option": "BUD261120C00081000", "bid": 4.9, "bid_size": 34.0, "ask": 5.6, "ask_size": 34.0, "iv": 0.2521, "open_interest": 14.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0408, "vega": 0.0214, "theta": -0.0356, "rho": 0.0148, "theo": 5.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T14:09:42", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BUD261120P00081000", "bid": 0.15, "bid_size": 90.0, "ask": 0.3, "ask_size": 50.0, "iv": 0.2902, "open_interest": 76.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0471, "vega": 0.0289, "theta": -0.0424, "rho": -0.003, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:51:37", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BUD261120C00082000", "bid": 3.9, "bid_size": 185.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.2802, "open_interest": 266.0, "volume": 5.0, "delta": 0.8731, "gamma": 0.0558, "vega": 0.0281, "theta": -0.045, "rho": 0.0145, "theo": 4.417, "change": 1.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T14:24:48", "percent_change": 32.3529, "prev_day_close": 3.39999997615814}, {"option": "BUD261120P00082000", "bid": 0.25, "bid_size": 86.0, "ask": 0.45, "ask_size": 85.0, "iv": 0.2834, "open_interest": 233.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0614, "vega": 0.0356, "theta": -0.0506, "rho": -0.0041, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T10:20:58", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BUD261120C00082500", "bid": 3.5, "bid_size": 167.0, "ask": 4.4, "ask_size": 83.0, "iv": 0.273, "open_interest": 170.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0645, "vega": 0.033, "theta": -0.0502, "rho": 0.0144, "theo": 3.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T10:59:24", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BUD261120P00082500", "bid": 0.35, "bid_size": 82.0, "ask": 0.5, "ask_size": 89.0, "iv": 0.278, "open_interest": 62.0, "volume": 1.0, "delta": -0.1947, "gamma": 0.0696, "vega": 0.0394, "theta": -0.0549, "rho": -0.0047, "theo": 0.431, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:07:57", "percent_change": -24.1379, "prev_day_close": 0.724999994039536}, {"option": "BUD261120C00083000", "bid": 3.2, "bid_size": 159.0, "ask": 4.0, "ask_size": 79.0, "iv": 0.2897, "open_interest": 474.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0742, "vega": 0.0377, "theta": -0.0556, "rho": 0.014, "theo": 3.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:28:04", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BUD261120P00083000", "bid": 0.4, "bid_size": 92.0, "ask": 0.6, "ask_size": 62.0, "iv": 0.2694, "open_interest": 65.0, "volume": 1.0, "delta": -0.2277, "gamma": 0.0781, "vega": 0.0433, "theta": -0.0592, "rho": -0.0054, "theo": 0.5164, "change": -0.26, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T09:56:10", "percent_change": -28.8889, "prev_day_close": 0.900000005960464}, {"option": "BUD261120C00084000", "bid": 2.45, "bid_size": 131.0, "ask": 2.95, "ask_size": 70.0, "iv": 0.2563, "open_interest": 463.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0939, "vega": 0.0455, "theta": -0.0661, "rho": 0.0133, "theo": 2.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BUD261120P00084000", "bid": 0.7, "bid_size": 60.0, "ask": 0.8, "ask_size": 59.0, "iv": 0.2632, "open_interest": 129.0, "volume": 14.0, "delta": -0.3088, "gamma": 0.0949, "vega": 0.0501, "theta": -0.067, "rho": -0.0073, "theo": 0.7475, "change": -0.5, "open": 0.99, "high": 0.99, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T15:28:50", "percent_change": -40.0, "prev_day_close": 1.25}, {"option": "BUD261120C00085000", "bid": 1.95, "bid_size": 65.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.2618, "open_interest": 984.0, "volume": 1.0, "delta": 0.6401, "gamma": 0.1106, "vega": 0.0513, "theta": -0.0744, "rho": 0.0119, "theo": 2.0173, "change": 0.45, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T09:30:06", "percent_change": 30.0, "prev_day_close": 1.5}, {"option": "BUD261120P00085000", "bid": 1.05, "bid_size": 31.0, "ask": 1.15, "ask_size": 57.0, "iv": 0.2589, "open_interest": 28.0, "volume": 11.0, "delta": -0.4082, "gamma": 0.1077, "vega": 0.055, "theta": -0.0724, "rho": -0.0095, "theo": 1.081, "change": -0.575, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T13:02:26", "percent_change": -33.3333, "prev_day_close": 1.72500002384186}, {"option": "BUD261120C00086000", "bid": 1.4, "bid_size": 55.0, "ask": 1.6, "ask_size": 35.0, "iv": 0.2642, "open_interest": 8.0, "volume": 31.0, "delta": 0.5254, "gamma": 0.1182, "vega": 0.0556, "theta": -0.0779, "rho": 0.0103, "theo": 1.4337, "change": 0.575, "open": 1.2, "high": 1.65, "low": 1.18, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T14:51:18", "percent_change": 53.4884, "prev_day_close": 1.07499998807907}, {"option": "BUD261120P00086000", "bid": 1.5, "bid_size": 33.0, "ask": 1.65, "ask_size": 43.0, "iv": 0.258, "open_interest": 8.0, "volume": 12.0, "delta": -0.5184, "gamma": 0.1121, "vega": 0.0565, "theta": -0.0735, "rho": -0.0118, "theo": 1.5424, "change": -0.725, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T13:35:14", "percent_change": -31.8681, "prev_day_close": 2.27500009536743}, {"option": "BUD261120C00087000", "bid": 0.95, "bid_size": 91.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.2599, "open_interest": 19.0, "volume": 9.0, "delta": 0.4095, "gamma": 0.1139, "vega": 0.0543, "theta": -0.0755, "rho": 0.0084, "theo": 0.99, "change": 0.325, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T12:56:34", "percent_change": 44.8276, "prev_day_close": 0.724999994039536}, {"option": "BUD261120P00087000", "bid": 2.0, "bid_size": 65.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.1063, "vega": 0.0539, "theta": -0.07, "rho": -0.0138, "theo": 2.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BUD261120C00087500", "bid": 0.75, "bid_size": 88.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.2614, "open_interest": 106.0, "volume": 1.0, "delta": 0.3562, "gamma": 0.1079, "vega": 0.0522, "theta": -0.0724, "rho": 0.0075, "theo": 0.819, "change": 0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:57:03", "percent_change": 13.0435, "prev_day_close": 0.574999988079071}, {"option": "BUD261120P00087500", "bid": 2.25, "bid_size": 95.0, "ask": 2.65, "ask_size": 83.0, "iv": 0.2493, "open_interest": 8.0, "volume": 1.0, "delta": -0.6758, "gamma": 0.1001, "vega": 0.0511, "theta": -0.0668, "rho": -0.0149, "theo": 2.4813, "change": -0.45, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T11:12:55", "percent_change": -13.6364, "prev_day_close": 3.29999995231628}, {"option": "BUD261120C00088000", "bid": 0.6, "bid_size": 89.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.2581, "open_interest": 25.0, "volume": 1.0, "delta": 0.3073, "gamma": 0.1001, "vega": 0.0493, "theta": -0.0684, "rho": 0.0066, "theo": 0.6764, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:57:03", "percent_change": 15.7895, "prev_day_close": 0.475000008940697}, {"option": "BUD261120P00088000", "bid": 2.55, "bid_size": 65.0, "ask": 3.1, "ask_size": 64.0, "iv": 0.2526, "open_interest": 10.0, "volume": 3.0, "delta": -0.7205, "gamma": 0.0927, "vega": 0.0479, "theta": -0.0629, "rho": -0.0158, "theo": 2.8522, "change": -0.8, "open": 3.0, "high": 3.0, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T13:13:16", "percent_change": -21.9178, "prev_day_close": 3.65000009536743}, {"option": "BUD261120C00089000", "bid": 0.4, "bid_size": 98.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.2631, "open_interest": 1160.0, "volume": 1.0, "delta": 0.2254, "gamma": 0.0823, "vega": 0.0426, "theta": -0.059, "rho": 0.005, "theo": 0.4632, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:57:03", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "BUD261120P00089000", "bid": 3.3, "bid_size": 51.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0761, "vega": 0.0407, "theta": -0.0541, "rho": -0.0171, "theo": 3.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BUD261120C00090000", "bid": 0.2, "bid_size": 119.0, "ask": 0.4, "ask_size": 102.0, "iv": 0.2699, "open_interest": 344.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0648, "vega": 0.0352, "theta": -0.0494, "rho": 0.0039, "theo": 0.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:25:59", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BUD261120P00090000", "bid": 4.1, "bid_size": 60.0, "ask": 4.8, "ask_size": 61.0, "iv": 0.2501, "open_interest": 10.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0601, "vega": 0.0336, "theta": -0.0452, "rho": -0.0182, "theo": 4.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T11:48:44", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BUD261120C00091000", "bid": 0.15, "bid_size": 52.0, "ask": 0.25, "ask_size": 49.0, "iv": 0.2773, "open_interest": 7.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0501, "vega": 0.0285, "theta": -0.0407, "rho": 0.0029, "theo": 0.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:05:49", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BUD261120P00091000", "bid": 5.0, "bid_size": 59.0, "ask": 5.8, "ask_size": 65.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0465, "vega": 0.0272, "theta": -0.0372, "rho": -0.019, "theo": 5.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BUD261120C00092000", "bid": 0.1, "bid_size": 75.0, "ask": 0.15, "ask_size": 71.0, "iv": 0.2808, "open_interest": 16.0, "volume": 2.0, "delta": 0.0885, "gamma": 0.0383, "vega": 0.023, "theta": -0.0334, "rho": 0.0022, "theo": 0.164, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:21:33", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "BUD261120P00092000", "bid": 5.8, "bid_size": 33.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0357, "vega": 0.0217, "theta": -0.0302, "rho": -0.0196, "theo": 6.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BUD261120C00093000", "bid": 0.05, "bid_size": 45.0, "ask": 0.2, "ask_size": 93.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0293, "vega": 0.0185, "theta": -0.0273, "rho": 0.0017, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BUD261120P00093000", "bid": 6.9, "bid_size": 25.0, "ask": 7.8, "ask_size": 35.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0273, "vega": 0.0175, "theta": -0.0245, "rho": -0.02, "theo": 7.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BUD261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0225, "vega": 0.0149, "theta": -0.0223, "rho": 0.0013, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 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": "BUD261120P00094000", "bid": 7.6, "bid_size": 26.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.021, "vega": 0.0138, "theta": -0.0198, "rho": -0.0204, "theo": 8.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BUD261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0173, "vega": 0.0121, "theta": -0.0184, "rho": 0.001, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 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": "BUD261120P00095000", "bid": 8.6, "bid_size": 57.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.2697, "open_interest": 67.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0162, "vega": 0.011, "theta": -0.0159, "rho": -0.0207, "theo": 9.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T15:33:33", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BUD261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 32.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0135, "vega": 0.0098, "theta": -0.0152, "rho": 0.0008, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 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": "BUD261120P00096000", "bid": 9.6, "bid_size": 29.0, "ask": 10.9, "ask_size": 19.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0126, "vega": 0.0091, "theta": -0.0128, "rho": -0.021, "theo": 10.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BUD261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.4077, "open_interest": 3.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0053, "vega": 0.0045, "theta": -0.0075, "rho": 0.0003, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:55:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD261120P00100000", "bid": 13.7, "bid_size": 12.0, "ask": 14.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0049, "vega": 0.0041, "theta": -0.005, "rho": -0.022, "theo": 14.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "BUD261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.002, "vega": 0.0019, "theta": -0.0034, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "BUD261120P00105000", "bid": 18.5, "bid_size": 10.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0018, "vega": 0.0017, "theta": -0.0006, "rho": -0.0231, "theo": 19.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "BUD261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0017, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261120P00110000", "bid": 22.2, "bid_size": 11.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0007, "vega": 0.0008, "theta": 0.0, "rho": -0.0242, "theo": 24.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "BUD261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 1.0794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261120P00115000", "bid": 27.5, "bid_size": 11.0, "ask": 31.1, "ask_size": 10.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.0253, "theo": 29.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "BUD261127C00045000", "bid": 39.2, "bid_size": 12.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0086, "theo": 41.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "BUD261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 22.0, "iv": 2.0375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.001, "theta": -0.0026, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261127C00050000", "bid": 34.2, "bid_size": 10.0, "ask": 37.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0096, "theo": 36.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "BUD261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 18.0, "iv": 1.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0036, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BUD261127C00055000", "bid": 29.2, "bid_size": 11.0, "ask": 32.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.0107, "theo": 31.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "BUD261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0049, "rho": -0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD261127C00060000", "bid": 24.2, "bid_size": 10.0, "ask": 27.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0008, "vega": 0.0014, "theta": 0.0, "rho": 0.0118, "theo": 26.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "BUD261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0016, "vega": 0.0037, "theta": -0.007, "rho": -0.0003, "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": 0.375}, {"option": "BUD261127C00063000", "bid": 21.2, "bid_size": 6.0, "ask": 24.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0016, "rho": 0.0124, "theo": 23.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "BUD261127P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0023, "vega": 0.0051, "theta": -0.0087, "rho": -0.0004, "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": 0.375}, {"option": "BUD261127C00064000", "bid": 20.4, "bid_size": 11.0, "ask": 23.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0015, "vega": 0.0026, "theta": -0.0022, "rho": 0.0128, "theo": 22.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "BUD261127P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0026, "vega": 0.0056, "theta": -0.0094, "rho": -0.0005, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00065000", "bid": 19.5, "bid_size": 11.0, "ask": 22.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0018, "vega": 0.0028, "theta": -0.003, "rho": 0.0131, "theo": 21.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "BUD261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.003, "vega": 0.0063, "theta": -0.0101, "rho": -0.0006, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00066000", "bid": 19.0, "bid_size": 17.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0021, "vega": 0.003, "theta": -0.0038, "rho": 0.0132, "theo": 20.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "BUD261127P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0035, "vega": 0.007, "theta": -0.011, "rho": -0.0006, "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": 0.375}, {"option": "BUD261127C00067000", "bid": 17.7, "bid_size": 11.0, "ask": 20.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0026, "vega": 0.0033, "theta": -0.0047, "rho": 0.0134, "theo": 19.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "BUD261127P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0041, "vega": 0.0078, "theta": -0.0119, "rho": -0.0007, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00068000", "bid": 16.7, "bid_size": 5.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0031, "vega": 0.0045, "theta": -0.0057, "rho": 0.0136, "theo": 18.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "BUD261127P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0047, "vega": 0.0088, "theta": -0.0129, "rho": -0.0008, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00069000", "bid": 15.7, "bid_size": 15.0, "ask": 18.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0037, "vega": 0.0052, "theta": -0.007, "rho": 0.0143, "theo": 17.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "BUD261127P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0055, "vega": 0.0099, "theta": -0.014, "rho": -0.0009, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00070000", "bid": 14.6, "bid_size": 15.0, "ask": 17.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0046, "vega": 0.0057, "theta": -0.0084, "rho": 0.0145, "theo": 16.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BUD261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 33.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0064, "vega": 0.0111, "theta": -0.0153, "rho": -0.0011, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00071000", "bid": 13.7, "bid_size": 11.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0055, "vega": 0.0065, "theta": -0.0099, "rho": 0.0146, "theo": 15.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "BUD261127P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0076, "vega": 0.0126, "theta": -0.0167, "rho": -0.0012, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00072000", "bid": 12.7, "bid_size": 17.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0068, "vega": 0.0087, "theta": -0.0116, "rho": 0.0156, "theo": 14.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BUD261127P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.5917, "open_interest": 32.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0089, "vega": 0.0143, "theta": -0.0182, "rho": -0.0014, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T10:52:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00073000", "bid": 11.8, "bid_size": 13.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0083, "vega": 0.0096, "theta": -0.0137, "rho": 0.0157, "theo": 13.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "BUD261127P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.5556, "open_interest": 48.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0106, "vega": 0.0162, "theta": -0.02, "rho": -0.0017, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00074000", "bid": 10.8, "bid_size": 11.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0103, "vega": 0.0112, "theta": -0.016, "rho": 0.0158, "theo": 12.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "BUD261127P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.5197, "open_interest": 32.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0126, "vega": 0.0185, "theta": -0.0219, "rho": -0.002, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T12:23:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00075000", "bid": 9.8, "bid_size": 11.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0127, "vega": 0.0144, "theta": -0.0187, "rho": 0.017, "theo": 11.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "BUD261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.015, "vega": 0.021, "theta": -0.024, "rho": -0.0023, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00076000", "bid": 9.1, "bid_size": 11.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0158, "vega": 0.0159, "theta": -0.0217, "rho": 0.017, "theo": 10.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BUD261127P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.018, "vega": 0.0242, "theta": -0.0265, "rho": -0.0027, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00077000", "bid": 8.0, "bid_size": 11.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0198, "vega": 0.0209, "theta": -0.0252, "rho": 0.0186, "theo": 9.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BUD261127P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.412, "open_interest": 2.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0217, "vega": 0.0276, "theta": -0.0292, "rho": -0.0033, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T09:56:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127C00078000", "bid": 6.3, "bid_size": 18.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.2747, "open_interest": 40.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0247, "vega": 0.0234, "theta": -0.0292, "rho": 0.0184, "theo": 8.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T15:50:20", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BUD261127P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3759, "open_interest": 50.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0262, "vega": 0.0319, "theta": -0.0322, "rho": -0.0039, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-29T12:40:40", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BUD261127C00079000", "bid": 5.2, "bid_size": 11.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0309, "vega": 0.0298, "theta": -0.0336, "rho": 0.02, "theo": 7.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BUD261127P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3396, "open_interest": 6.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0318, "vega": 0.0366, "theta": -0.0354, "rho": -0.0048, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:23:44", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BUD261127C00080000", "bid": 5.2, "bid_size": 18.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0385, "vega": 0.0334, "theta": -0.0384, "rho": 0.0194, "theo": 6.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-30T15:24:12", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BUD261127P00080000", "bid": 0.05, "bid_size": 36.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.333, "open_interest": 2.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0386, "vega": 0.042, "theta": -0.0391, "rho": -0.0057, "theo": 0.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:23:54", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BUD261127C00081000", "bid": 4.1, "bid_size": 18.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.256, "open_interest": 17.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0477, "vega": 0.0414, "theta": -0.0436, "rho": 0.0208, "theo": 5.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:23:09", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "BUD261127P00081000", "bid": 0.25, "bid_size": 33.0, "ask": 0.7, "ask_size": 68.0, "iv": 0.2882, "open_interest": 3.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0466, "vega": 0.0483, "theta": -0.0429, "rho": -0.007, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:32:14", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BUD261127C00082000", "bid": 3.8, "bid_size": 66.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2034, "open_interest": 67.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0583, "vega": 0.0497, "theta": -0.0488, "rho": 0.0219, "theo": 4.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T09:42:19", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BUD261127P00082000", "bid": 0.15, "bid_size": 57.0, "ask": 0.8, "ask_size": 60.0, "iv": 0.2481, "open_interest": 65.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0559, "vega": 0.055, "theta": -0.0468, "rho": -0.0085, "theo": 0.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:32:14", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "BUD261127C00083000", "bid": 3.5, "bid_size": 23.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.3337, "open_interest": 3.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0696, "vega": 0.0579, "theta": -0.0535, "rho": 0.0224, "theo": 3.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-19T15:54:43", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BUD261127P00083000", "bid": 0.35, "bid_size": 46.0, "ask": 1.0, "ask_size": 54.0, "iv": 0.2427, "open_interest": 36.0, "volume": 1.0, "delta": -0.2734, "gamma": 0.0659, "vega": 0.0616, "theta": -0.0506, "rho": -0.0105, "theo": 0.868, "change": -0.275, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:07:57", "percent_change": -23.4043, "prev_day_close": 1.17499995231628}, {"option": "BUD261127C00084000", "bid": 2.8, "bid_size": 48.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.2508, "open_interest": 81.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0801, "vega": 0.0652, "theta": -0.0572, "rho": 0.0222, "theo": 3.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T13:00:06", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BUD261127P00084000", "bid": 0.8, "bid_size": 31.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.2902, "open_interest": 4.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.0757, "vega": 0.0676, "theta": -0.0539, "rho": -0.0126, "theo": 1.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T11:31:06", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BUD261127C00085000", "bid": 2.15, "bid_size": 60.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.2446, "open_interest": 6.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.0875, "vega": 0.0706, "theta": -0.0591, "rho": 0.021, "theo": 2.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-26T10:37:30", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BUD261127P00085000", "bid": 0.95, "bid_size": 41.0, "ask": 2.1, "ask_size": 50.0, "iv": 0.2645, "open_interest": 0.0, "volume": 1.0, "delta": -0.4176, "gamma": 0.0833, "vega": 0.0719, "theta": -0.0562, "rho": -0.015, "theo": 1.4704, "change": -0.355, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-10T11:50:40", "percent_change": -17.9747, "prev_day_close": 1.97500002384186}, {"option": "BUD261127C00086000", "bid": 1.6, "bid_size": 61.0, "ask": 1.95, "ask_size": 42.0, "iv": 0.2432, "open_interest": 1.0, "volume": 1.0, "delta": 0.516, "gamma": 0.0899, "vega": 0.073, "theta": -0.0589, "rho": 0.019, "theo": 1.848, "change": 0.365, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T11:50:49", "percent_change": 26.5455, "prev_day_close": 1.375}, {"option": "BUD261127P00086000", "bid": 1.8, "bid_size": 19.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.2602, "open_interest": 0.0, "volume": 2.0, "delta": -0.5027, "gamma": 0.0868, "vega": 0.0734, "theta": -0.0569, "rho": -0.0177, "theo": 1.9239, "change": -0.55, "open": 2.14, "high": 2.14, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T12:50:36", "percent_change": -21.5686, "prev_day_close": 2.55000007152557}, {"option": "BUD261127C00087000", "bid": 1.15, "bid_size": 48.0, "ask": 1.5, "ask_size": 50.0, "iv": 0.2428, "open_interest": 4.0, "volume": 8.0, "delta": 0.4283, "gamma": 0.0867, "vega": 0.0721, "theta": -0.0569, "rho": 0.0166, "theo": 1.4019, "change": 0.225, "open": 1.24, "high": 1.4, "low": 1.24, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T12:15:08", "percent_change": 20.9302, "prev_day_close": 1.07499998807907}, {"option": "BUD261127P00087000", "bid": 2.35, "bid_size": 48.0, "ask": 2.65, "ask_size": 65.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0851, "vega": 0.0717, "theta": -0.0558, "rho": -0.0201, "theo": 2.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BUD261127C00088000", "bid": 0.75, "bid_size": 43.0, "ask": 1.65, "ask_size": 56.0, "iv": 0.2773, "open_interest": 1.0, "volume": 1.0, "delta": 0.3488, "gamma": 0.0793, "vega": 0.0682, "theta": -0.0535, "rho": 0.014, "theo": 1.0652, "change": 0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T14:26:43", "percent_change": 29.0323, "prev_day_close": 0.775000005960464}, {"option": "BUD261127P00088000", "bid": 2.0, "bid_size": 58.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.2007, "open_interest": 1.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0788, "vega": 0.0673, "theta": -0.0531, "rho": -0.022, "theo": 3.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:07:07", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "BUD261127C00089000", "bid": 0.4, "bid_size": 54.0, "ask": 0.9, "ask_size": 31.0, "iv": 0.2369, "open_interest": 0.0, "volume": 1.0, "delta": 0.2816, "gamma": 0.0698, "vega": 0.0625, "theta": -0.0495, "rho": 0.0116, "theo": 0.8178, "change": 0.215, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T15:19:26", "percent_change": 37.3913, "prev_day_close": 0.575000002980232}, {"option": "BUD261127P00089000", "bid": 3.5, "bid_size": 34.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0699, "vega": 0.0612, "theta": -0.0494, "rho": -0.0233, "theo": 3.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BUD261127C00090000", "bid": 0.35, "bid_size": 40.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.2713, "open_interest": 3.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0599, "vega": 0.056, "theta": -0.0453, "rho": 0.0096, "theo": 0.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T11:44:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BUD261127P00090000", "bid": 4.3, "bid_size": 36.0, "ask": 5.6, "ask_size": 47.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0602, "vega": 0.0542, "theta": -0.0452, "rho": -0.0239, "theo": 4.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BUD261127C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 62.0, "iv": 0.2448, "open_interest": 2.0, "volume": 2.0, "delta": 0.184, "gamma": 0.0507, "vega": 0.0495, "theta": -0.0412, "rho": 0.0078, "theo": 0.5042, "change": 0.005, "open": 0.42, "high": 0.42, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T14:54:58", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "BUD261127P00091000", "bid": 4.4, "bid_size": 45.0, "ask": 6.9, "ask_size": 44.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.051, "vega": 0.047, "theta": -0.0408, "rho": -0.024, "theo": 5.6352, "change": 0.0, "open": 0.0, "high": 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": "BUD261127C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0428, "vega": 0.0436, "theta": -0.0373, "rho": 0.0064, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127P00092000", "bid": 5.9, "bid_size": 35.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0428, "vega": 0.0406, "theta": -0.0366, "rho": -0.0237, "theo": 6.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "BUD261127C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.036, "vega": 0.0383, "theta": -0.0338, "rho": 0.0053, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127P00093000", "bid": 6.6, "bid_size": 11.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0357, "vega": 0.0357, "theta": -0.0327, "rho": -0.0248, "theo": 7.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "BUD261127C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0303, "vega": 0.0336, "theta": -0.0306, "rho": 0.0044, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127P00094000", "bid": 7.0, "bid_size": 11.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0299, "vega": 0.0303, "theta": -0.0292, "rho": -0.0242, "theo": 8.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BUD261127C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0256, "vega": 0.0296, "theta": -0.0277, "rho": 0.0037, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261127P00095000", "bid": 8.4, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0251, "vega": 0.0269, "theta": -0.026, "rho": -0.0249, "theo": 9.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BUD261127C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0218, "vega": 0.026, "theta": -0.0251, "rho": 0.0031, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BUD261127P00096000", "bid": 8.9, "bid_size": 11.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0211, "vega": 0.0228, "theta": -0.0231, "rho": -0.0241, "theo": 10.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BUD261127C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0186, "vega": 0.023, "theta": -0.0228, "rho": 0.0026, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261127P00097000", "bid": 9.9, "bid_size": 11.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0178, "vega": 0.0202, "theta": -0.0206, "rho": -0.0246, "theo": 11.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BUD261204C00045000", "bid": 39.2, "bid_size": 1.0, "ask": 43.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0088, "theo": 41.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "BUD261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0047, "rho": -0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261204C00050000", "bid": 34.2, "bid_size": 1.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.01, "theo": 36.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "BUD261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0036, "theta": -0.0059, "rho": -0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261204C00055000", "bid": 29.2, "bid_size": 1.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.0018, "theta": 0.0, "rho": 0.0115, "theo": 31.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "BUD261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.0529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0014, "vega": 0.0052, "theta": -0.0076, "rho": -0.0005, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BUD261204C00060000", "bid": 24.2, "bid_size": 1.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0026, "rho": 0.0125, "theo": 26.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "BUD261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.8778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0024, "vega": 0.0078, "theta": -0.01, "rho": -0.0008, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00063000", "bid": 21.1, "bid_size": 1.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0023, "vega": 0.0044, "theta": -0.0049, "rho": 0.0141, "theo": 23.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "BUD261204P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0034, "vega": 0.0101, "theta": -0.0118, "rho": -0.0011, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00064000", "bid": 20.1, "bid_size": 1.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0027, "vega": 0.0047, "theta": -0.0058, "rho": 0.0143, "theo": 22.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "BUD261204P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0039, "vega": 0.011, "theta": -0.0125, "rho": -0.0012, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00065000", "bid": 19.1, "bid_size": 1.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0032, "vega": 0.0054, "theta": -0.0068, "rho": 0.0145, "theo": 21.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BUD261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0044, "vega": 0.0121, "theta": -0.0133, "rho": -0.0014, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00066000", "bid": 18.1, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0037, "vega": 0.0074, "theta": -0.0079, "rho": 0.0164, "theo": 20.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "BUD261204P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.005, "vega": 0.0132, "theta": -0.0141, "rho": -0.0015, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00067000", "bid": 17.1, "bid_size": 1.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0044, "vega": 0.008, "theta": -0.0091, "rho": 0.0166, "theo": 19.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BUD261204P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0056, "vega": 0.0145, "theta": -0.015, "rho": -0.0017, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00068000", "bid": 16.2, "bid_size": 1.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0052, "vega": 0.0087, "theta": -0.0105, "rho": 0.0167, "theo": 18.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BUD261204P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0064, "vega": 0.016, "theta": -0.016, "rho": -0.0019, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00069000", "bid": 15.2, "bid_size": 1.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0061, "vega": 0.0094, "theta": -0.012, "rho": 0.0169, "theo": 17.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BUD261204P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0073, "vega": 0.0177, "theta": -0.017, "rho": -0.0021, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00070000", "bid": 14.2, "bid_size": 1.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0072, "vega": 0.0129, "theta": -0.0136, "rho": 0.0188, "theo": 16.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "BUD261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.5577, "open_interest": 1.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0084, "vega": 0.0194, "theta": -0.0182, "rho": -0.0024, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:07:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00071000", "bid": 13.6, "bid_size": 9.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.5115, "open_interest": 1.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0086, "vega": 0.0141, "theta": -0.0154, "rho": 0.0198, "theo": 15.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-03T15:05:18", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "BUD261204P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.5272, "open_interest": 1.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0096, "vega": 0.0215, "theta": -0.0194, "rho": -0.0027, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T15:07:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00072000", "bid": 12.2, "bid_size": 9.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.4248, "open_interest": 1.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0102, "vega": 0.0154, "theta": -0.0174, "rho": 0.0198, "theo": 14.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-11-03T15:05:18", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BUD261204P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0111, "vega": 0.0239, "theta": -0.0208, "rho": -0.003, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00073000", "bid": 11.2, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0122, "vega": 0.0184, "theta": -0.0195, "rho": 0.0199, "theo": 13.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BUD261204P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0128, "vega": 0.0264, "theta": -0.0222, "rho": -0.0034, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00074000", "bid": 10.8, "bid_size": 11.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0145, "vega": 0.0221, "theta": -0.0218, "rho": 0.0234, "theo": 12.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "BUD261204P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0148, "vega": 0.0294, "theta": -0.0238, "rho": -0.004, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00075000", "bid": 9.8, "bid_size": 8.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0173, "vega": 0.0242, "theta": -0.0243, "rho": 0.0233, "theo": 11.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BUD261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0173, "vega": 0.0328, "theta": -0.0256, "rho": -0.0045, "theo": 0.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00076000", "bid": 9.1, "bid_size": 11.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0206, "vega": 0.0297, "theta": -0.0271, "rho": 0.0232, "theo": 10.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BUD261204P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0202, "vega": 0.0365, "theta": -0.0274, "rho": -0.0052, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204C00077000", "bid": 8.1, "bid_size": 10.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0246, "vega": 0.0337, "theta": -0.0299, "rho": 0.0271, "theo": 9.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BUD261204P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0236, "vega": 0.041, "theta": -0.0294, "rho": -0.006, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BUD261204C00078000", "bid": 7.2, "bid_size": 16.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0292, "vega": 0.0382, "theta": -0.0329, "rho": 0.0267, "theo": 8.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-29T15:50:22", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BUD261204P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0276, "vega": 0.0456, "theta": -0.0316, "rho": -0.0071, "theo": 0.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BUD261204C00079000", "bid": 6.4, "bid_size": 22.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0347, "vega": 0.0453, "theta": -0.0358, "rho": 0.0305, "theo": 7.5349, "change": 0.0, "open": 0.0, "high": 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": "BUD261204P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0324, "vega": 0.0512, "theta": -0.0339, "rho": -0.0082, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "BUD261204C00080000", "bid": 5.5, "bid_size": 32.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0409, "vega": 0.0517, "theta": -0.0388, "rho": 0.0296, "theo": 6.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BUD261204P00080000", "bid": 0.25, "bid_size": 25.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.2799, "open_interest": 13.0, "volume": 8.0, "delta": -0.1748, "gamma": 0.038, "vega": 0.0572, "theta": -0.0363, "rho": -0.0098, "theo": 0.6521, "change": -0.075, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T15:43:15", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "BUD261204C00081000", "bid": 4.7, "bid_size": 44.0, "ask": 6.3, "ask_size": 38.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0477, "vega": 0.059, "theta": -0.0414, "rho": 0.0326, "theo": 5.7411, "change": 0.0, "open": 0.0, "high": 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": "BUD261204P00081000", "bid": 0.25, "bid_size": 65.0, "ask": 0.85, "ask_size": 43.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0444, "vega": 0.0633, "theta": -0.0388, "rho": -0.0115, "theo": 0.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BUD261204C00082000", "bid": 4.1, "bid_size": 53.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.055, "vega": 0.0674, "theta": -0.0438, "rho": 0.0346, "theo": 4.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "BUD261204P00082000", "bid": 0.7, "bid_size": 20.0, "ask": 1.15, "ask_size": 44.0, "iv": 0.2784, "open_interest": 6.0, "volume": 6.0, "delta": -0.2497, "gamma": 0.0515, "vega": 0.0701, "theta": -0.0412, "rho": -0.0136, "theo": 0.9453, "change": -0.23, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T15:43:15", "percent_change": -20.0, "prev_day_close": 1.15000000596046}, {"option": "BUD261204C00083000", "bid": 3.5, "bid_size": 42.0, "ask": 4.2, "ask_size": 33.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.062, "vega": 0.0748, "theta": -0.0457, "rho": 0.0327, "theo": 4.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BUD261204P00083000", "bid": 0.9, "bid_size": 33.0, "ask": 1.35, "ask_size": 44.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0588, "vega": 0.0766, "theta": -0.0435, "rho": -0.016, "theo": 1.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BUD261204C00084000", "bid": 3.0, "bid_size": 22.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.068, "vega": 0.0804, "theta": -0.0468, "rho": 0.0322, "theo": 3.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BUD261204P00084000", "bid": 1.2, "bid_size": 19.0, "ask": 1.65, "ask_size": 34.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0657, "vega": 0.0823, "theta": -0.0454, "rho": -0.0188, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BUD261204C00085000", "bid": 2.45, "bid_size": 34.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.272, "open_interest": 1.0, "volume": 0.0, "delta": 0.584, "gamma": 0.0722, "vega": 0.0853, "theta": -0.0472, "rho": 0.0308, "theo": 2.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T13:18:35", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BUD261204P00085000", "bid": 1.4, "bid_size": 28.0, "ask": 2.05, "ask_size": 42.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0709, "vega": 0.0861, "theta": -0.0466, "rho": -0.0217, "theo": 1.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BUD261204C00086000", "bid": 2.0, "bid_size": 50.0, "ask": 2.35, "ask_size": 48.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0736, "vega": 0.0874, "theta": -0.0469, "rho": 0.0282, "theo": 2.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BUD261204P00086000", "bid": 2.1, "bid_size": 28.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0736, "vega": 0.0874, "theta": -0.047, "rho": -0.0246, "theo": 2.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BUD261204C00087000", "bid": 1.55, "bid_size": 47.0, "ask": 1.9, "ask_size": 63.0, "iv": 0.2507, "open_interest": 4.0, "volume": 7.0, "delta": 0.4388, "gamma": 0.0721, "vega": 0.0866, "theta": -0.0459, "rho": 0.0248, "theo": 1.7232, "change": 0.35, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T11:51:13", "percent_change": 26.9231, "prev_day_close": 1.30000001192093}, {"option": "BUD261204P00087000", "bid": 2.65, "bid_size": 40.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0729, "vega": 0.086, "theta": -0.0464, "rho": -0.0272, "theo": 2.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BUD261204C00088000", "bid": 1.15, "bid_size": 29.0, "ask": 1.5, "ask_size": 37.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0679, "vega": 0.0832, "theta": -0.0442, "rho": 0.0214, "theo": 1.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BUD261204P00088000", "bid": 3.1, "bid_size": 51.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0693, "vega": 0.0819, "theta": -0.045, "rho": -0.0295, "theo": 3.4664, "change": 0.0, "open": 0.0, "high": 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": "BUD261204C00089000", "bid": 0.15, "bid_size": 26.0, "ask": 1.8, "ask_size": 25.0, "iv": 0.2429, "open_interest": 1.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0621, "vega": 0.0781, "theta": -0.0421, "rho": 0.0181, "theo": 1.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:19:31", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "BUD261204P00089000", "bid": 2.9, "bid_size": 22.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0636, "vega": 0.0763, "theta": -0.0429, "rho": -0.0307, "theo": 4.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BUD261204C00090000", "bid": 0.2, "bid_size": 37.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0555, "vega": 0.072, "theta": -0.0397, "rho": 0.0153, "theo": 0.8915, "change": 0.0, "open": 0.0, "high": 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": "BUD261204P00090000", "bid": 4.3, "bid_size": 18.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.057, "vega": 0.0699, "theta": -0.0404, "rho": -0.0313, "theo": 5.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BUD261204C00091000", "bid": 0.35, "bid_size": 29.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0489, "vega": 0.0657, "theta": -0.0372, "rho": 0.0129, "theo": 0.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BUD261204P00091000", "bid": 5.2, "bid_size": 7.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0502, "vega": 0.0632, "theta": -0.0377, "rho": -0.0323, "theo": 5.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "BUD261204C00092000", "bid": 0.1, "bid_size": 34.0, "ask": 0.85, "ask_size": 22.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0427, "vega": 0.0596, "theta": -0.0347, "rho": 0.0109, "theo": 0.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204P00092000", "bid": 6.0, "bid_size": 7.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0438, "vega": 0.056, "theta": -0.035, "rho": -0.0323, "theo": 6.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BUD261204C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0372, "vega": 0.0538, "theta": -0.0323, "rho": 0.0093, "theo": 0.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204P00093000", "bid": 6.9, "bid_size": 19.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.038, "vega": 0.0505, "theta": -0.0323, "rho": -0.0311, "theo": 7.6462, "change": 0.0, "open": 0.0, "high": 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": "BUD261204C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0324, "vega": 0.0486, "theta": -0.03, "rho": 0.0079, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204P00094000", "bid": 7.5, "bid_size": 7.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0329, "vega": 0.0446, "theta": -0.0297, "rho": -0.0317, "theo": 8.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "BUD261204C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.315, "open_interest": 4.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0282, "vega": 0.0439, "theta": -0.0279, "rho": 0.0068, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T10:37:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204P00095000", "bid": 8.6, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0285, "vega": 0.0401, "theta": -0.0273, "rho": -0.0302, "theo": 9.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BUD261204C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0246, "vega": 0.0396, "theta": -0.026, "rho": 0.0059, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261204P00096000", "bid": 9.6, "bid_size": 6.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0247, "vega": 0.035, "theta": -0.025, "rho": -0.0309, "theo": 10.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BUD261204C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0216, "vega": 0.0359, "theta": -0.0242, "rho": 0.0052, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BUD261204P00097000", "bid": 10.1, "bid_size": 11.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0215, "vega": 0.0319, "theta": -0.0229, "rho": -0.0309, "theo": 11.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "BUD261211C00045000", "bid": 39.2, "bid_size": 1.0, "ask": 43.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0088, "theo": 41.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "BUD261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0042, "rho": -0.0003, "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": 1.07500004768372}, {"option": "BUD261211C00050000", "bid": 34.2, "bid_size": 1.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.01, "theo": 36.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "BUD261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0053, "rho": -0.0005, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 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": "BUD261211C00055000", "bid": 29.2, "bid_size": 1.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.0016, "theta": 0.0, "rho": 0.0117, "theo": 31.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "BUD261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 34.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0069, "rho": -0.0008, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00060000", "bid": 24.2, "bid_size": 1.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0015, "vega": 0.0037, "theta": -0.0015, "rho": 0.0142, "theo": 26.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "BUD261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0026, "vega": 0.01, "theta": -0.0091, "rho": -0.0012, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00063000", "bid": 21.2, "bid_size": 1.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0026, "vega": 0.0045, "theta": -0.004, "rho": 0.0148, "theo": 23.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "BUD261211P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0037, "vega": 0.0129, "theta": -0.0107, "rho": -0.0016, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD261211C00064000", "bid": 20.2, "bid_size": 1.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.003, "vega": 0.0065, "theta": -0.005, "rho": 0.0149, "theo": 22.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "BUD261211P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0042, "vega": 0.0141, "theta": -0.0114, "rho": -0.0018, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD261211C00065000", "bid": 19.2, "bid_size": 1.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0036, "vega": 0.0076, "theta": -0.0061, "rho": 0.0179, "theo": 21.1993, "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": 19.9499998092651}, {"option": "BUD261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0048, "vega": 0.0155, "theta": -0.0121, "rho": -0.002, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00066000", "bid": 18.1, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0042, "vega": 0.0082, "theta": -0.0073, "rho": 0.0181, "theo": 20.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BUD261211P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0054, "vega": 0.0169, "theta": -0.0129, "rho": -0.0022, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD261211C00067000", "bid": 17.1, "bid_size": 1.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.005, "vega": 0.0089, "theta": -0.0086, "rho": 0.0182, "theo": 19.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BUD261211P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0061, "vega": 0.0186, "theta": -0.0137, "rho": -0.0025, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00068000", "bid": 16.1, "bid_size": 1.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.006, "vega": 0.0112, "theta": -0.01, "rho": 0.0184, "theo": 18.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "BUD261211P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0069, "vega": 0.0204, "theta": -0.0146, "rho": -0.0028, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00069000", "bid": 15.1, "bid_size": 1.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0071, "vega": 0.014, "theta": -0.0116, "rho": 0.0229, "theo": 17.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "BUD261211P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0079, "vega": 0.0224, "theta": -0.0155, "rho": -0.0031, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00070000", "bid": 14.2, "bid_size": 1.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0084, "vega": 0.0152, "theta": -0.0133, "rho": 0.023, "theo": 16.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BUD261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.009, "vega": 0.0247, "theta": -0.0165, "rho": -0.0034, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00071000", "bid": 13.2, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0099, "vega": 0.0166, "theta": -0.0151, "rho": 0.0231, "theo": 15.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BUD261211P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0103, "vega": 0.0272, "theta": -0.0176, "rho": -0.0039, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00072000", "bid": 12.6, "bid_size": 9.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0118, "vega": 0.0222, "theta": -0.0172, "rho": 0.0268, "theo": 14.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BUD261211P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0118, "vega": 0.0301, "theta": -0.0188, "rho": -0.0044, "theo": 0.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00073000", "bid": 11.5, "bid_size": 11.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0139, "vega": 0.0245, "theta": -0.0192, "rho": 0.029, "theo": 13.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "BUD261211P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0135, "vega": 0.0333, "theta": -0.0202, "rho": -0.005, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00074000", "bid": 10.3, "bid_size": 10.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0164, "vega": 0.0268, "theta": -0.0213, "rho": 0.0289, "theo": 12.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BUD261211P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0156, "vega": 0.037, "theta": -0.0216, "rho": -0.0058, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00075000", "bid": 9.8, "bid_size": 9.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0194, "vega": 0.0342, "theta": -0.0238, "rho": 0.0356, "theo": 11.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BUD261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.018, "vega": 0.041, "theta": -0.0231, "rho": -0.0065, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211C00076000", "bid": 9.1, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0226, "vega": 0.0377, "theta": -0.0259, "rho": 0.0352, "theo": 10.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "BUD261211P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0208, "vega": 0.0454, "theta": -0.0247, "rho": -0.0076, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "BUD261211C00077000", "bid": 7.1, "bid_size": 18.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0265, "vega": 0.0432, "theta": -0.0283, "rho": 0.0348, "theo": 9.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BUD261211P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0241, "vega": 0.0505, "theta": -0.0264, "rho": -0.0087, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "BUD261211C00078000", "bid": 7.0, "bid_size": 22.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0307, "vega": 0.0504, "theta": -0.0305, "rho": 0.0411, "theo": 8.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BUD261211P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0279, "vega": 0.056, "theta": -0.0283, "rho": -0.0101, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "BUD261211C00079000", "bid": 5.9, "bid_size": 9.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0355, "vega": 0.0564, "theta": -0.0326, "rho": 0.0401, "theo": 7.6291, "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": 6.04999995231628}, {"option": "BUD261211P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 34.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0323, "vega": 0.0621, "theta": -0.0302, "rho": -0.0116, "theo": 0.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "BUD261211C00080000", "bid": 5.1, "bid_size": 7.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0406, "vega": 0.0649, "theta": -0.0345, "rho": 0.0449, "theo": 6.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BUD261211P00080000", "bid": 0.1, "bid_size": 12.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.2746, "open_interest": 1.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0373, "vega": 0.0688, "theta": -0.0322, "rho": -0.0137, "theo": 0.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T09:31:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BUD261211C00081000", "bid": 4.2, "bid_size": 19.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0459, "vega": 0.0734, "theta": -0.0362, "rho": 0.047, "theo": 5.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "BUD261211P00081000", "bid": 0.25, "bid_size": 12.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0428, "vega": 0.0754, "theta": -0.0342, "rho": -0.016, "theo": 0.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BUD261211C00082000", "bid": 4.0, "bid_size": 20.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0512, "vega": 0.08, "theta": -0.0376, "rho": 0.0457, "theo": 5.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BUD261211P00082000", "bid": 0.5, "bid_size": 12.0, "ask": 1.85, "ask_size": 34.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0486, "vega": 0.0823, "theta": -0.036, "rho": -0.0185, "theo": 1.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "BUD261211C00083000", "bid": 3.3, "bid_size": 71.0, "ask": 5.1, "ask_size": 56.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0563, "vega": 0.0876, "theta": -0.0387, "rho": 0.046, "theo": 4.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BUD261211P00083000", "bid": 0.05, "bid_size": 74.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0543, "vega": 0.0889, "theta": -0.0377, "rho": -0.0215, "theo": 1.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "BUD261211C00084000", "bid": 2.15, "bid_size": 62.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0605, "vega": 0.0937, "theta": -0.0394, "rho": 0.0443, "theo": 3.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BUD261211P00084000", "bid": 1.4, "bid_size": 21.0, "ask": 1.95, "ask_size": 53.0, "iv": 0.2552, "open_interest": 0.0, "volume": 1.0, "delta": -0.3688, "gamma": 0.0596, "vega": 0.0943, "theta": -0.0391, "rho": -0.025, "theo": 1.6714, "change": -0.8, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T14:15:01", "percent_change": -32.0, "prev_day_close": 2.5}, {"option": "BUD261211C00085000", "bid": 2.75, "bid_size": 27.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.2549, "open_interest": 10.0, "volume": 0.0, "delta": 0.5755, "gamma": 0.0636, "vega": 0.0978, "theta": -0.0398, "rho": 0.0412, "theo": 2.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T14:05:52", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "BUD261211P00085000", "bid": 1.8, "bid_size": 34.0, "ask": 2.3, "ask_size": 59.0, "iv": 0.2499, "open_interest": 0.0, "volume": 1.0, "delta": -0.4297, "gamma": 0.0636, "vega": 0.0979, "theta": -0.04, "rho": -0.0285, "theo": 2.0461, "change": -0.565, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-10T14:15:01", "percent_change": -21.1215, "prev_day_close": 2.67499995231628}, {"option": "BUD261211C00086000", "bid": 1.8, "bid_size": 65.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0649, "vega": 0.0995, "theta": -0.0397, "rho": 0.0372, "theo": 2.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "BUD261211P00086000", "bid": 2.0, "bid_size": 46.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0656, "vega": 0.0994, "theta": -0.0402, "rho": -0.032, "theo": 2.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BUD261211C00087000", "bid": 0.75, "bid_size": 87.0, "ask": 3.7, "ask_size": 59.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0643, "vega": 0.0987, "theta": -0.0392, "rho": 0.0326, "theo": 1.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "BUD261211P00087000", "bid": 2.75, "bid_size": 29.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.2581, "open_interest": 0.0, "volume": 1.0, "delta": -0.5594, "gamma": 0.0654, "vega": 0.0983, "theta": -0.0398, "rho": -0.0351, "theo": 3.0535, "change": -1.02, "open": 3.18, "high": 3.18, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-10T11:52:19", "percent_change": -24.2857, "prev_day_close": 4.19999992847443}, {"option": "BUD261211C00088000", "bid": 1.3, "bid_size": 54.0, "ask": 1.9, "ask_size": 28.0, "iv": 0.2471, "open_interest": 0.0, "volume": 1.0, "delta": 0.3862, "gamma": 0.0617, "vega": 0.0957, "theta": -0.0381, "rho": 0.0284, "theo": 1.6024, "change": 0.42, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-10T11:52:05", "percent_change": 31.1111, "prev_day_close": 1.35000002384186}, {"option": "BUD261211P00088000", "bid": 3.2, "bid_size": 59.0, "ask": 4.3, "ask_size": 59.0, "iv": 0.254, "open_interest": 0.0, "volume": 1.0, "delta": -0.6215, "gamma": 0.0631, "vega": 0.0948, "theta": -0.0388, "rho": -0.0376, "theo": 3.687, "change": -1.12, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-10T11:52:19", "percent_change": -22.4, "prev_day_close": 4.99999988079071}, {"option": "BUD261211C00089000", "bid": 1.05, "bid_size": 43.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.2475, "open_interest": 0.0, "volume": 2.0, "delta": 0.3309, "gamma": 0.0576, "vega": 0.0908, "theta": -0.0366, "rho": 0.0244, "theo": 1.3066, "change": 0.95, "open": 1.37, "high": 1.85, "low": 1.37, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T14:53:38", "percent_change": 105.556, "prev_day_close": 0.899999991059303}, {"option": "BUD261211P00089000", "bid": 3.2, "bid_size": 64.0, "ask": 5.8, "ask_size": 36.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0591, "vega": 0.0892, "theta": -0.0372, "rho": -0.0393, "theo": 4.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BUD261211C00090000", "bid": 0.4, "bid_size": 71.0, "ask": 1.35, "ask_size": 63.0, "iv": 0.2325, "open_interest": 0.0, "volume": 1.0, "delta": 0.282, "gamma": 0.0525, "vega": 0.0847, "theta": -0.0348, "rho": 0.0208, "theo": 1.071, "change": 0.325, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T14:54:03", "percent_change": 41.9355, "prev_day_close": 0.775000005960464}, {"option": "BUD261211P00090000", "bid": 4.1, "bid_size": 47.0, "ask": 6.3, "ask_size": 50.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0542, "vega": 0.0825, "theta": -0.0354, "rho": -0.0404, "theo": 5.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BUD261211C00091000", "bid": 0.2, "bid_size": 83.0, "ask": 1.35, "ask_size": 64.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0472, "vega": 0.0782, "theta": -0.0328, "rho": 0.0177, "theo": 0.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "BUD261211P00091000", "bid": 4.9, "bid_size": 44.0, "ask": 7.3, "ask_size": 36.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0488, "vega": 0.076, "theta": -0.0333, "rho": -0.0413, "theo": 5.9905, "change": 0.0, "open": 0.0, "high": 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": "BUD261211C00092000", "bid": 0.05, "bid_size": 84.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.042, "vega": 0.0717, "theta": -0.0308, "rho": 0.0152, "theo": 0.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BUD261211P00092000", "bid": 6.0, "bid_size": 27.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0435, "vega": 0.0687, "theta": -0.0311, "rho": -0.0411, "theo": 6.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "BUD261211C00093000", "bid": 0.1, "bid_size": 71.0, "ask": 1.05, "ask_size": 72.0, "iv": 0.2693, "open_interest": 0.0, "volume": 3.0, "delta": 0.1765, "gamma": 0.0372, "vega": 0.0654, "theta": -0.0287, "rho": 0.013, "theo": 0.6286, "change": 0.055, "open": 0.5, "high": 0.55, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T14:53:21", "percent_change": 14.6667, "prev_day_close": 0.375}, {"option": "BUD261211P00093000", "bid": 6.2, "bid_size": 34.0, "ask": 9.0, "ask_size": 34.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0385, "vega": 0.0616, "theta": -0.0289, "rho": -0.0406, "theo": 7.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "BUD261211C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0328, "vega": 0.0595, "theta": -0.0268, "rho": 0.0112, "theo": 0.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211P00094000", "bid": 7.1, "bid_size": 37.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0339, "vega": 0.0557, "theta": -0.0268, "rho": -0.0402, "theo": 8.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BUD261211C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0289, "vega": 0.0541, "theta": -0.025, "rho": 0.0097, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261211P00095000", "bid": 8.7, "bid_size": 8.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0298, "vega": 0.0494, "theta": -0.0247, "rho": -0.039, "theo": 9.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "BUD261211C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0254, "vega": 0.0492, "theta": -0.0233, "rho": 0.0084, "theo": 0.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BUD261211P00096000", "bid": 9.4, "bid_size": 14.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0262, "vega": 0.0445, "theta": -0.0228, "rho": -0.0386, "theo": 10.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BUD261211C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0225, "vega": 0.0447, "theta": -0.0217, "rho": 0.0074, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 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": "BUD261211P00097000", "bid": 9.4, "bid_size": 11.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.023, "vega": 0.0397, "theta": -0.0209, "rho": -0.0375, "theo": 11.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BUD261218C00032500", "bid": 51.5, "bid_size": 5.0, "ask": 55.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 53.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2025-12-19T15:55:05", "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "BUD261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 1.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BUD261218C00035000", "bid": 49.0, "bid_size": 8.0, "ask": 53.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0067, "theo": 51.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "BUD261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.9258, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2025-11-04T13:55:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261218C00037500", "bid": 46.5, "bid_size": 5.0, "ask": 50.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0072, "theo": 48.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "BUD261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.7953, "open_interest": 100.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-03-23T13:57:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261218C00040000", "bid": 44.8, "bid_size": 1.0, "ask": 48.1, "ask_size": 1.0, "iv": 1.4076, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 46.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "BUD261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.6736, "open_interest": 156.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-29T10:01:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261218C00042500", "bid": 42.1, "bid_size": 1.0, "ask": 45.6, "ask_size": 1.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0081, "theo": 43.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "BUD261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.5595, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-17T09:47:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261218C00045000", "bid": 39.2, "bid_size": 1.0, "ask": 43.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 41.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.23, "last_trade_time": "2026-05-06T11:23:03", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "BUD261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.452, "open_interest": 12.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0007, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-06-16T13:07:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261218C00047500", "bid": 36.7, "bid_size": 1.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 38.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "BUD261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3501, "open_interest": 1248.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0009, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T10:01:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261218C00050000", "bid": 34.2, "bid_size": 8.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 36.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "BUD261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2532, "open_interest": 6.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0011, "rho": -0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-21T15:10:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD261218C00052500", "bid": 31.7, "bid_size": 1.0, "ask": 35.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0101, "theo": 33.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "BUD261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 44.0, "iv": 0.6648, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0014, "rho": -0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T11:50:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD261218C00055000", "bid": 29.2, "bid_size": 1.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0107, "theo": 31.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "BUD261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.6081, "open_interest": 503.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0018, "rho": -0.0003, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-01T12:01:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD261218C00057500", "bid": 27.3, "bid_size": 9.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.7879, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0116, "theo": 28.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-07-28T14:15:46", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BUD261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.5537, "open_interest": 59.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.001, "vega": 0.0039, "theta": -0.0023, "rho": -0.0004, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T11:50:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD261218C00060000", "bid": 24.8, "bid_size": 9.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0012, "theta": 0.0, "rho": 0.0132, "theo": 26.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-10-28T09:40:44", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BUD261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.5012, "open_interest": 105.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0014, "vega": 0.0053, "theta": -0.003, "rho": -0.0006, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:57:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD261218C00062500", "bid": 22.3, "bid_size": 9.0, "ask": 24.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0011, "vega": 0.0022, "theta": 0.0, "rho": 0.0137, "theo": 23.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-20T10:44:10", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "BUD261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 61.0, "iv": 0.4772, "open_interest": 25.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0021, "vega": 0.0074, "theta": -0.0039, "rho": -0.0009, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:57:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD261218C00065000", "bid": 20.4, "bid_size": 8.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.5578, "open_interest": 274.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0022, "vega": 0.0038, "theta": -0.0012, "rho": 0.0167, "theo": 21.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-10-22T11:14:12", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "BUD261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 205.0, "iv": 0.4258, "open_interest": 408.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0032, "vega": 0.0102, "theta": -0.0051, "rho": -0.0013, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:45:01", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BUD261218C00067500", "bid": 18.0, "bid_size": 154.0, "ask": 19.3, "ask_size": 79.0, "iv": 0.0, "open_interest": 619.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0041, "vega": 0.0073, "theta": -0.0038, "rho": 0.0216, "theo": 18.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.22, "last_trade_time": "2026-10-29T11:26:50", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BUD261218P00067500", "bid": 0.05, "bid_size": 41.0, "ask": 0.2, "ask_size": 274.0, "iv": 0.4085, "open_interest": 749.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0048, "vega": 0.0143, "theta": -0.0067, "rho": -0.0019, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:51:16", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BUD261218C00070000", "bid": 15.7, "bid_size": 58.0, "ask": 16.9, "ask_size": 67.0, "iv": 0.392, "open_interest": 39.0, "volume": 1.0, "delta": 0.9783, "gamma": 0.0072, "vega": 0.0136, "theta": -0.0072, "rho": 0.029, "theo": 16.2359, "change": 0.97, "open": 15.87, "high": 15.87, "low": 15.87, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-11-10T11:32:53", "percent_change": 6.51007, "prev_day_close": 14.9000000953674}, {"option": "BUD261218P00070000", "bid": 0.05, "bid_size": 79.0, "ask": 0.2, "ask_size": 210.0, "iv": 0.3564, "open_interest": 490.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0072, "vega": 0.0202, "theta": -0.0089, "rho": -0.0028, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:45:01", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BUD261218C00072500", "bid": 13.3, "bid_size": 67.0, "ask": 14.4, "ask_size": 46.0, "iv": 0.3532, "open_interest": 21.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0117, "vega": 0.0242, "theta": -0.0113, "rho": 0.0382, "theo": 13.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T11:45:29", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BUD261218P00072500", "bid": 0.1, "bid_size": 85.0, "ask": 0.25, "ask_size": 141.0, "iv": 0.3259, "open_interest": 1522.0, "volume": 1.0, "delta": -0.0485, "gamma": 0.011, "vega": 0.0285, "theta": -0.0118, "rho": -0.0043, "theo": 0.1864, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:30:12", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "BUD261218C00075000", "bid": 10.7, "bid_size": 253.0, "ask": 12.0, "ask_size": 147.0, "iv": 0.2948, "open_interest": 916.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0178, "vega": 0.0377, "theta": -0.0157, "rho": 0.0572, "theo": 11.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-29T10:03:41", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "BUD261218P00075000", "bid": 0.2, "bid_size": 102.0, "ask": 0.35, "ask_size": 94.0, "iv": 0.3024, "open_interest": 1512.0, "volume": 27.0, "delta": -0.0755, "gamma": 0.0168, "vega": 0.0403, "theta": -0.0156, "rho": -0.0067, "theo": 0.2924, "change": -0.135, "open": 0.3, "high": 0.3, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T15:29:10", "percent_change": -36.0, "prev_day_close": 0.375}, {"option": "BUD261218C00077500", "bid": 8.5, "bid_size": 245.0, "ask": 9.6, "ask_size": 112.0, "iv": 0.2816, "open_interest": 1271.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0259, "vega": 0.0542, "theta": -0.0202, "rho": 0.063, "theo": 9.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T12:40:51", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BUD261218P00077500", "bid": 0.4, "bid_size": 36.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.2816, "open_interest": 783.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0252, "vega": 0.0557, "theta": -0.0205, "rho": -0.0104, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:50:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BUD261218C00080000", "bid": 6.4, "bid_size": 220.0, "ask": 7.3, "ask_size": 97.0, "iv": 0.2625, "open_interest": 2718.0, "volume": 4.0, "delta": 0.8162, "gamma": 0.0364, "vega": 0.0743, "theta": -0.0254, "rho": 0.067, "theo": 6.8826, "change": 0.7, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T15:31:57", "percent_change": 11.6667, "prev_day_close": 6.0}, {"option": "BUD261218P00080000", "bid": 0.7, "bid_size": 36.0, "ask": 0.85, "ask_size": 42.0, "iv": 0.266, "open_interest": 2211.0, "volume": 6.0, "delta": -0.1881, "gamma": 0.0367, "vega": 0.0754, "theta": -0.0262, "rho": -0.0161, "theo": 0.7814, "change": -0.2, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T11:21:18", "percent_change": -20.0, "prev_day_close": 0.999999970197678}, {"option": "BUD261218C00082500", "bid": 4.6, "bid_size": 143.0, "ask": 5.1, "ask_size": 65.0, "iv": 0.2457, "open_interest": 1294.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0486, "vega": 0.0943, "theta": -0.0308, "rho": 0.0617, "theo": 4.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:21:32", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BUD261218P00082500", "bid": 1.25, "bid_size": 21.0, "ask": 2.4, "ask_size": 173.0, "iv": 0.306, "open_interest": 692.0, "volume": 2.0, "delta": -0.2898, "gamma": 0.0495, "vega": 0.0947, "theta": -0.0318, "rho": -0.024, "theo": 1.3054, "change": -0.35, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T11:55:04", "percent_change": -20.5882, "prev_day_close": 1.69999998807907}, {"option": "BUD261218C00085000", "bid": 3.2, "bid_size": 39.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.2457, "open_interest": 681.0, "volume": 13.0, "delta": 0.5831, "gamma": 0.0579, "vega": 0.1081, "theta": -0.0344, "rho": 0.0512, "theo": 3.2691, "change": 0.575, "open": 3.29, "high": 3.33, "low": 2.8, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T14:08:29", "percent_change": 21.1009, "prev_day_close": 2.72499990463257}, {"option": "BUD261218P00085000", "bid": 2.1, "bid_size": 106.0, "ask": 2.3, "ask_size": 65.0, "iv": 0.2458, "open_interest": 1168.0, "volume": 3.0, "delta": -0.4259, "gamma": 0.0596, "vega": 0.1081, "theta": -0.0355, "rho": -0.0335, "theo": 2.1676, "change": -0.55, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T15:59:08", "percent_change": -20.0, "prev_day_close": 2.75}, {"option": "BUD261218C00087500", "bid": 1.95, "bid_size": 50.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.2402, "open_interest": 705.0, "volume": 28.0, "delta": 0.4361, "gamma": 0.0592, "vega": 0.109, "theta": -0.0344, "rho": 0.0387, "theo": 2.0447, "change": 0.465, "open": 1.95, "high": 2.2, "low": 1.95, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-10T14:56:38", "percent_change": 27.7612, "prev_day_close": 1.67499995231628}, {"option": "BUD261218P00087500", "bid": 3.4, "bid_size": 29.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.2434, "open_interest": 730.0, "volume": 3.0, "delta": -0.5783, "gamma": 0.0617, "vega": 0.1078, "theta": -0.0356, "rho": -0.0419, "theo": 3.4592, "change": -0.7, "open": 3.55, "high": 3.55, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T13:43:50", "percent_change": -16.6667, "prev_day_close": 4.20000004768372}, {"option": "BUD261218C00090000", "bid": 1.1, "bid_size": 37.0, "ask": 1.3, "ask_size": 30.0, "iv": 0.239, "open_interest": 287.0, "volume": 16.0, "delta": 0.303, "gamma": 0.0519, "vega": 0.097, "theta": -0.0308, "rho": 0.027, "theo": 1.2333, "change": 0.23, "open": 1.21, "high": 1.25, "low": 1.18, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T15:48:14", "percent_change": 24.2105, "prev_day_close": 0.949999988079071}, {"option": "BUD261218P00090000", "bid": 5.0, "bid_size": 49.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.2448, "open_interest": 20.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0548, "vega": 0.0933, "theta": -0.0322, "rho": -0.0459, "theo": 5.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T09:47:45", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BUD261218C00092500", "bid": 0.6, "bid_size": 25.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.2412, "open_interest": 195.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0405, "vega": 0.0786, "theta": -0.0254, "rho": 0.018, "theo": 0.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T10:35:06", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BUD261218P00092500", "bid": 6.7, "bid_size": 63.0, "ask": 7.7, "ask_size": 64.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.043, "vega": 0.0706, "theta": -0.0264, "rho": -0.0439, "theo": 7.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-06T15:25:09", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BUD261218C00095000", "bid": 0.3, "bid_size": 22.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.2507, "open_interest": 103.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0296, "vega": 0.0601, "theta": -0.0199, "rho": 0.0118, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T15:43:16", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BUD261218P00095000", "bid": 8.9, "bid_size": 11.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0307, "vega": 0.0498, "theta": -0.0199, "rho": -0.0396, "theo": 9.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-06T13:22:21", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BUD261218C00100000", "bid": 0.1, "bid_size": 97.0, "ask": 0.25, "ask_size": 253.0, "iv": 0.2814, "open_interest": 165.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0146, "vega": 0.033, "theta": -0.0116, "rho": 0.0051, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:17:31", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BUD261218P00100000", "bid": 13.8, "bid_size": 14.0, "ask": 14.8, "ask_size": 14.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0128, "vega": 0.0193, "theta": -0.0086, "rho": -0.0302, "theo": 14.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-02-23T15:28:44", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BUD261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.3046, "open_interest": 32.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0072, "vega": 0.0179, "theta": -0.0067, "rho": 0.0024, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T13:31:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD261218P00105000", "bid": 17.8, "bid_size": 1.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0046, "vega": 0.0072, "theta": -0.0021, "rho": -0.0257, "theo": 19.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BUD261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 75.0, "iv": 0.3631, "open_interest": 87.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0037, "vega": 0.01, "theta": -0.004, "rho": 0.0012, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:28:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD261218P00110000", "bid": 23.2, "bid_size": 8.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0016, "vega": 0.0024, "theta": 0.0, "rho": -0.0254, "theo": 24.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "BUD261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.3952, "open_interest": 6.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.002, "vega": 0.0058, "theta": -0.0024, "rho": 0.0006, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-12T10:40:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD261218P00115000", "bid": 27.1, "bid_size": 10.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0009, "theta": 0.0, "rho": -0.0258, "theo": 29.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "BUD261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.4443, "open_interest": 7.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0011, "vega": 0.0035, "theta": -0.0015, "rho": 0.0004, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T15:49:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD261218P00120000", "bid": 32.1, "bid_size": 8.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0266, "theo": 34.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "BUD261224C00045000", "bid": 39.2, "bid_size": 1.0, "ask": 43.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 41.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "BUD261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0009, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD261224C00050000", "bid": 34.1, "bid_size": 1.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0096, "theo": 36.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "BUD261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0014, "rho": -0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BUD261224C00055000", "bid": 29.2, "bid_size": 1.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.0118, "theo": 31.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "BUD261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 19.0, "iv": 0.9194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0009, "vega": 0.004, "theta": -0.0022, "rho": -0.0005, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BUD261224C00060000", "bid": 24.0, "bid_size": 8.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0012, "vega": 0.0026, "theta": 0.0, "rho": 0.0152, "theo": 26.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "BUD261224P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0018, "vega": 0.0072, "theta": -0.0035, "rho": -0.0009, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261224C00065000", "bid": 19.1, "bid_size": 8.0, "ask": 23.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0036, "vega": 0.0086, "theta": -0.0019, "rho": 0.0297, "theo": 21.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BUD261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0037, "vega": 0.0134, "theta": -0.0057, "rho": -0.0018, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD261224C00070000", "bid": 14.3, "bid_size": 6.0, "ask": 17.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0084, "vega": 0.0236, "theta": -0.0072, "rho": 0.067, "theo": 16.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "BUD261224P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0079, "vega": 0.0252, "theta": -0.0095, "rho": -0.0039, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261224C00072000", "bid": 12.5, "bid_size": 10.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0111, "vega": 0.0315, "theta": -0.0094, "rho": 0.0765, "theo": 14.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BUD261224P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0109, "vega": 0.0323, "theta": -0.0116, "rho": -0.0054, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BUD261224C00073000", "bid": 11.9, "bid_size": 11.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0128, "vega": 0.0361, "theta": -0.0107, "rho": 0.0814, "theo": 13.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BUD261224P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0127, "vega": 0.0368, "theta": -0.0129, "rho": -0.0063, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 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": "BUD261224C00074000", "bid": 10.8, "bid_size": 7.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0148, "vega": 0.0411, "theta": -0.0121, "rho": 0.0831, "theo": 12.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BUD261224P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0149, "vega": 0.0416, "theta": -0.0143, "rho": -0.0074, "theo": 0.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "BUD261224C00075000", "bid": 10.0, "bid_size": 8.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0172, "vega": 0.0467, "theta": -0.0137, "rho": 0.085, "theo": 11.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BUD261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0174, "vega": 0.0473, "theta": -0.0158, "rho": -0.0087, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BUD261224C00076000", "bid": 9.0, "bid_size": 10.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.02, "vega": 0.0529, "theta": -0.0154, "rho": 0.0856, "theo": 10.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "BUD261224P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0203, "vega": 0.0534, "theta": -0.0174, "rho": -0.0103, "theo": 0.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BUD261224C00077000", "bid": 7.4, "bid_size": 20.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0232, "vega": 0.0596, "theta": -0.0173, "rho": 0.085, "theo": 9.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BUD261224P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0236, "vega": 0.0602, "theta": -0.0192, "rho": -0.0121, "theo": 0.5136, "change": 0.0, "open": 0.0, "high": 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": "BUD261224C00078000", "bid": 7.2, "bid_size": 12.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0267, "vega": 0.0669, "theta": -0.0193, "rho": 0.0838, "theo": 8.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BUD261224P00078000", "bid": 0.2, "bid_size": 21.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0272, "vega": 0.0675, "theta": -0.0211, "rho": -0.0142, "theo": 0.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "BUD261224C00079000", "bid": 6.3, "bid_size": 22.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0307, "vega": 0.0747, "theta": -0.0214, "rho": 0.0821, "theo": 7.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BUD261224P00079000", "bid": 0.2, "bid_size": 12.0, "ask": 1.35, "ask_size": 35.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0313, "vega": 0.0752, "theta": -0.0231, "rho": -0.0166, "theo": 0.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BUD261224C00080000", "bid": 5.3, "bid_size": 25.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0349, "vega": 0.0827, "theta": -0.0234, "rho": 0.0799, "theo": 7.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BUD261224P00080000", "bid": 0.3, "bid_size": 38.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0357, "vega": 0.0838, "theta": -0.025, "rho": -0.0197, "theo": 0.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BUD261224C00081000", "bid": 4.8, "bid_size": 32.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0393, "vega": 0.0909, "theta": -0.0255, "rho": 0.0771, "theo": 6.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BUD261224P00081000", "bid": 0.6, "bid_size": 27.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0402, "vega": 0.0916, "theta": -0.027, "rho": -0.0228, "theo": 1.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BUD261224C00082000", "bid": 4.0, "bid_size": 30.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0437, "vega": 0.0987, "theta": -0.0274, "rho": 0.0737, "theo": 5.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BUD261224P00082000", "bid": 0.65, "bid_size": 40.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0448, "vega": 0.0993, "theta": -0.0288, "rho": -0.0263, "theo": 1.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BUD261224C00083000", "bid": 4.0, "bid_size": 40.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0478, "vega": 0.1058, "theta": -0.0291, "rho": 0.0697, "theo": 4.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BUD261224P00083000", "bid": 0.95, "bid_size": 27.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.3213, "gamma": 0.0491, "vega": 0.1066, "theta": -0.0305, "rho": -0.0303, "theo": 1.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BUD261224C00084000", "bid": 2.8, "bid_size": 34.0, "ask": 5.3, "ask_size": 33.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0513, "vega": 0.1118, "theta": -0.0305, "rho": 0.0651, "theo": 4.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BUD261224P00084000", "bid": 1.15, "bid_size": 29.0, "ask": 2.85, "ask_size": 31.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0528, "vega": 0.1121, "theta": -0.0318, "rho": -0.0342, "theo": 1.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BUD261224C00085000", "bid": 2.3, "bid_size": 36.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.585, "gamma": 0.054, "vega": 0.116, "theta": -0.0315, "rho": 0.0601, "theo": 3.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BUD261224P00085000", "bid": 1.35, "bid_size": 33.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0558, "vega": 0.1161, "theta": -0.0327, "rho": -0.0384, "theo": 2.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BUD261224C00086000", "bid": 1.8, "bid_size": 34.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0555, "vega": 0.1183, "theta": -0.032, "rho": 0.0548, "theo": 2.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BUD261224P00086000", "bid": 1.65, "bid_size": 34.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.4821, "gamma": 0.0576, "vega": 0.118, "theta": -0.0332, "rho": -0.0424, "theo": 2.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BUD261224C00087000", "bid": 2.15, "bid_size": 28.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0558, "vega": 0.1184, "theta": -0.0319, "rho": 0.0492, "theo": 2.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BUD261224P00087000", "bid": 2.25, "bid_size": 34.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0582, "vega": 0.1174, "theta": -0.0331, "rho": -0.0459, "theo": 3.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "BUD261224C00088000", "bid": 1.75, "bid_size": 64.0, "ask": 2.45, "ask_size": 64.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0549, "vega": 0.1164, "theta": -0.0314, "rho": 0.0437, "theo": 2.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BUD261224P00088000", "bid": 3.7, "bid_size": 48.0, "ask": 4.6, "ask_size": 57.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0575, "vega": 0.1142, "theta": -0.0326, "rho": -0.0486, "theo": 3.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BUD261224C00089000", "bid": 1.5, "bid_size": 40.0, "ask": 2.0, "ask_size": 23.0, "iv": 0.2423, "open_interest": 1.0, "volume": 2.0, "delta": 0.3692, "gamma": 0.0528, "vega": 0.1124, "theta": -0.0304, "rho": 0.0384, "theo": 1.7199, "change": 0.075, "open": 1.81, "high": 1.81, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T15:07:25", "percent_change": 5.45455, "prev_day_close": 1.375}, {"option": "BUD261224P00089000", "bid": 4.2, "bid_size": 50.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0557, "vega": 0.1091, "theta": -0.0316, "rho": -0.0501, "theo": 4.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BUD261224C00090000", "bid": 1.15, "bid_size": 55.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.2367, "open_interest": 2.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0498, "vega": 0.1068, "theta": -0.029, "rho": 0.0335, "theo": 1.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T14:36:26", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "BUD261224P00090000", "bid": 4.5, "bid_size": 24.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0529, "vega": 0.1028, "theta": -0.0302, "rho": -0.0516, "theo": 5.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BUD261224C00091000", "bid": 0.85, "bid_size": 51.0, "ask": 1.5, "ask_size": 60.0, "iv": 0.2431, "open_interest": 0.0, "volume": 1.0, "delta": 0.2772, "gamma": 0.0462, "vega": 0.1001, "theta": -0.0274, "rho": 0.029, "theo": 1.1749, "change": 0.415, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-10T15:04:07", "percent_change": 42.5641, "prev_day_close": 0.974999994039536}, {"option": "BUD261224P00091000", "bid": 5.3, "bid_size": 31.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0493, "vega": 0.0939, "theta": -0.0284, "rho": -0.0516, "theo": 6.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BUD261224C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.0422, "vega": 0.0928, "theta": -0.0256, "rho": 0.0249, "theo": 0.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "BUD261224P00092000", "bid": 5.5, "bid_size": 49.0, "ask": 8.0, "ask_size": 54.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0453, "vega": 0.0851, "theta": -0.0264, "rho": -0.0502, "theo": 6.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BUD261224C00093000", "bid": 0.05, "bid_size": 81.0, "ask": 1.1, "ask_size": 43.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0382, "vega": 0.0852, "theta": -0.0237, "rho": 0.0214, "theo": 0.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "BUD261224P00093000", "bid": 6.9, "bid_size": 25.0, "ask": 9.3, "ask_size": 49.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.041, "vega": 0.0764, "theta": -0.0243, "rho": -0.0502, "theo": 7.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BUD261224C00094000", "bid": 0.45, "bid_size": 52.0, "ask": 1.35, "ask_size": 64.0, "iv": 0.2812, "open_interest": 1.0, "volume": 1.0, "delta": 0.175, "gamma": 0.0342, "vega": 0.0775, "theta": -0.0218, "rho": 0.0183, "theo": 0.6696, "change": 0.975, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T15:07:10", "percent_change": 205.263, "prev_day_close": 0.475000012665987}, {"option": "BUD261224P00094000", "bid": 7.2, "bid_size": 34.0, "ask": 10.2, "ask_size": 34.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0366, "vega": 0.0663, "theta": -0.022, "rho": -0.0471, "theo": 8.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BUD261224C00095000", "bid": 0.1, "bid_size": 69.0, "ask": 2.6, "ask_size": 79.0, "iv": 0.3538, "open_interest": 2.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0304, "vega": 0.0703, "theta": -0.0199, "rho": 0.0156, "theo": 0.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T14:35:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BUD261224P00095000", "bid": 8.8, "bid_size": 26.0, "ask": 11.1, "ask_size": 35.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0322, "vega": 0.0585, "theta": -0.0196, "rho": -0.0447, "theo": 9.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "BUD261224C00096000", "bid": 0.05, "bid_size": 28.0, "ask": 2.5, "ask_size": 26.0, "iv": 0.3665, "open_interest": 1.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0269, "vega": 0.0633, "theta": -0.0182, "rho": 0.0134, "theo": 0.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:36:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD261224P00096000", "bid": 9.1, "bid_size": 18.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.028, "vega": 0.0495, "theta": -0.0173, "rho": -0.0428, "theo": 10.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BUD261224C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0237, "vega": 0.0569, "theta": -0.0165, "rho": 0.0114, "theo": 0.3923, "change": 0.0, "open": 0.0, "high": 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": "BUD261224P00097000", "bid": 10.3, "bid_size": 11.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0241, "vega": 0.0426, "theta": -0.015, "rho": -0.04, "theo": 11.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BUD270115C00025000", "bid": 59.1, "bid_size": 1.0, "ask": 62.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 61.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.03, "last_trade_time": "2026-08-26T15:12:43", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "BUD270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1003, "open_interest": 124.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T09:45:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BUD270115C00027500", "bid": 56.5, "bid_size": 9.0, "ask": 60.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0053, "theo": 58.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2025-02-20T13:33:28", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "BUD270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0189, "open_interest": 114.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-07T10:13:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BUD270115C00030000", "bid": 54.0, "bid_size": 9.0, "ask": 58.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 56.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-07-30T09:31:10", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "BUD270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9447, "open_interest": 84.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-29T09:30:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BUD270115C00032500", "bid": 51.5, "bid_size": 8.0, "ask": 55.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 53.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2024-12-12T14:54:55", "percent_change": 0.0, "prev_day_close": 52.0999984741211}, {"option": "BUD270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.5741, "open_interest": 20.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-07T10:13:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD270115C00035000", "bid": 49.0, "bid_size": 9.0, "ask": 53.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0067, "theo": 51.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.94, "last_trade_time": "2026-08-04T12:52:10", "percent_change": 0.0, "prev_day_close": 49.5999984741211}, {"option": "BUD270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.8136, "open_interest": 71.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:43:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BUD270115C00037500", "bid": 46.5, "bid_size": 9.0, "ask": 50.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0072, "theo": 48.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-07-01T14:13:03", "percent_change": 0.0, "prev_day_close": 47.0999984741211}, {"option": "BUD270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.755, "open_interest": 471.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T09:42:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BUD270115C00040000", "bid": 44.2, "bid_size": 1.0, "ask": 48.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0078, "theo": 46.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.86, "last_trade_time": "2026-05-11T11:35:12", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "BUD270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.9516, "open_interest": 446.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0004, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:44:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BUD270115C00042500", "bid": 41.7, "bid_size": 1.0, "ask": 45.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0134, "theo": 43.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2025-02-21T11:55:42", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "BUD270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.1893, "open_interest": 51.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0004, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:46:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BUD270115C00045000", "bid": 39.2, "bid_size": 1.0, "ask": 43.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": 0.0842, "theo": 41.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-06-09T15:19:48", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "BUD270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.1076, "open_interest": 259.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0006, "rho": -0.0002, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T15:40:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD270115C00047500", "bid": 36.7, "bid_size": 40.0, "ask": 40.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 310.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0021, "theta": 0.0, "rho": 0.0888, "theo": 38.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-09T15:16:48", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "BUD270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.883, "open_interest": 424.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0007, "rho": -0.0003, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T10:37:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD270115C00050000", "bid": 34.2, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0029, "theta": 0.0, "rho": 0.0934, "theo": 36.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-08-31T15:09:28", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "BUD270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.5534, "open_interest": 748.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0009, "rho": -0.0004, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-04T09:50:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD270115C00052500", "bid": 32.4, "bid_size": 8.0, "ask": 35.7, "ask_size": 9.0, "iv": 0.6757, "open_interest": 110.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0039, "theta": 0.0, "rho": 0.0979, "theo": 33.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-09-11T09:47:09", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "BUD270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 62.0, "iv": 0.756, "open_interest": 249.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0006, "vega": 0.0039, "theta": -0.0012, "rho": -0.0005, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-26T11:00:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BUD270115C00055000", "bid": 29.9, "bid_size": 8.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 384.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0009, "vega": 0.0053, "theta": 0.0, "rho": 0.1023, "theo": 31.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-11-04T13:17:07", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "BUD270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 43.0, "iv": 0.634, "open_interest": 395.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0009, "vega": 0.0053, "theta": -0.0016, "rho": -0.0008, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-05-08T12:49:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD270115C00057500", "bid": 27.0, "bid_size": 1.0, "ask": 30.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 158.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0013, "vega": 0.0073, "theta": 0.0, "rho": 0.1066, "theo": 28.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.74, "last_trade_time": "2026-05-05T15:30:42", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "BUD270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 51.0, "iv": 0.4482, "open_interest": 247.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0013, "vega": 0.0073, "theta": -0.0021, "rho": -0.0011, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:26:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD270115C00060000", "bid": 25.7, "bid_size": 175.0, "ask": 27.0, "ask_size": 125.0, "iv": 0.383, "open_interest": 752.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0019, "vega": 0.01, "theta": 0.0, "rho": 0.1108, "theo": 26.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-11-09T10:12:57", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BUD270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 47.0, "iv": 0.4066, "open_interest": 1089.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0019, "vega": 0.0101, "theta": -0.0027, "rho": -0.0016, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:00:20", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BUD270115C00062500", "bid": 23.2, "bid_size": 181.0, "ask": 24.6, "ask_size": 135.0, "iv": 0.3678, "open_interest": 2278.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0028, "vega": 0.0138, "theta": -0.0007, "rho": 0.1148, "theo": 23.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-09T10:12:57", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BUD270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 235.0, "iv": 0.3826, "open_interest": 462.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0028, "vega": 0.0138, "theta": -0.0035, "rho": -0.0023, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:35:44", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BUD270115C00065000", "bid": 20.9, "bid_size": 245.0, "ask": 21.8, "ask_size": 151.0, "iv": 0.2362, "open_interest": 516.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.004, "vega": 0.019, "theta": -0.0021, "rho": 0.1183, "theo": 21.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-10-21T09:36:30", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "BUD270115P00065000", "bid": 0.05, "bid_size": 36.0, "ask": 0.15, "ask_size": 35.0, "iv": 0.3422, "open_interest": 495.0, "volume": 31.0, "delta": -0.0212, "gamma": 0.0041, "vega": 0.0191, "theta": -0.0046, "rho": -0.0033, "theo": 0.0987, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:50:12", "percent_change": -71.4286, "prev_day_close": 0.175000000745058}, {"option": "BUD270115C00067500", "bid": 18.3, "bid_size": 257.0, "ask": 19.5, "ask_size": 174.0, "iv": 0.2577, "open_interest": 536.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0059, "vega": 0.0262, "theta": -0.0038, "rho": 0.1214, "theo": 19.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-21T09:36:30", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BUD270115P00067500", "bid": 0.1, "bid_size": 39.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.3248, "open_interest": 531.0, "volume": 2.0, "delta": -0.0312, "gamma": 0.006, "vega": 0.0264, "theta": -0.0061, "rho": -0.0048, "theo": 0.1456, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T14:37:05", "percent_change": -25.7143, "prev_day_close": 0.175000004470348}, {"option": "BUD270115C00070000", "bid": 15.9, "bid_size": 264.0, "ask": 17.1, "ask_size": 175.0, "iv": 0.2699, "open_interest": 628.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0086, "vega": 0.036, "theta": -0.006, "rho": 0.1235, "theo": 16.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-10-22T10:25:08", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "BUD270115P00070000", "bid": 0.15, "bid_size": 112.0, "ask": 0.3, "ask_size": 104.0, "iv": 0.3078, "open_interest": 501.0, "volume": 4.0, "delta": -0.0464, "gamma": 0.0087, "vega": 0.0363, "theta": -0.008, "rho": -0.0071, "theo": 0.2177, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T13:36:21", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "BUD270115C00072500", "bid": 13.6, "bid_size": 252.0, "ask": 14.7, "ask_size": 161.0, "iv": 0.27, "open_interest": 394.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0124, "vega": 0.0491, "theta": -0.0087, "rho": 0.1244, "theo": 14.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-06T13:12:24", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BUD270115P00072500", "bid": 0.3, "bid_size": 24.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.2938, "open_interest": 861.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0126, "vega": 0.0494, "theta": -0.0105, "rho": -0.0105, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-23T11:24:20", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BUD270115C00075000", "bid": 11.5, "bid_size": 151.0, "ask": 12.3, "ask_size": 127.0, "iv": 0.2701, "open_interest": 2105.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0176, "vega": 0.0657, "theta": -0.0119, "rho": 0.1234, "theo": 11.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T15:32:00", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BUD270115P00075000", "bid": 0.4, "bid_size": 142.0, "ask": 0.6, "ask_size": 60.0, "iv": 0.2742, "open_interest": 478.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.018, "vega": 0.0664, "theta": -0.0135, "rho": -0.0155, "theo": 0.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T12:45:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BUD270115C00077500", "bid": 9.3, "bid_size": 148.0, "ask": 10.0, "ask_size": 99.0, "iv": 0.2533, "open_interest": 345.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0243, "vega": 0.0858, "theta": -0.0156, "rho": 0.1198, "theo": 9.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T10:40:43", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BUD270115P00077500", "bid": 0.75, "bid_size": 65.0, "ask": 0.85, "ask_size": 65.0, "iv": 0.2643, "open_interest": 815.0, "volume": 117.0, "delta": -0.1522, "gamma": 0.0248, "vega": 0.0871, "theta": -0.017, "rho": -0.0227, "theo": 0.7789, "change": -0.205, "open": 0.85, "high": 0.85, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T15:54:51", "percent_change": -21.0256, "prev_day_close": 0.974999964237213}, {"option": "BUD270115C00080000", "bid": 7.4, "bid_size": 86.0, "ask": 7.9, "ask_size": 89.0, "iv": 0.2501, "open_interest": 1529.0, "volume": 0.0, "delta": 0.785, "gamma": 0.032, "vega": 0.1077, "theta": -0.0194, "rho": 0.1129, "theo": 7.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T10:33:27", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BUD270115P00080000", "bid": 1.15, "bid_size": 61.0, "ask": 1.3, "ask_size": 58.0, "iv": 0.2527, "open_interest": 447.0, "volume": 16.0, "delta": -0.2213, "gamma": 0.0329, "vega": 0.1086, "theta": -0.0207, "rho": -0.032, "theo": 1.2029, "change": -0.255, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-10T13:18:39", "percent_change": -16.7213, "prev_day_close": 1.52500003576279}, {"option": "BUD270115C00082500", "bid": 5.6, "bid_size": 68.0, "ask": 6.0, "ask_size": 92.0, "iv": 0.2419, "open_interest": 567.0, "volume": 14.0, "delta": 0.697, "gamma": 0.0396, "vega": 0.128, "theta": -0.0227, "rho": 0.102, "theo": 5.7995, "change": 0.65, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T12:59:54", "percent_change": 12.7451, "prev_day_close": 5.10000014305115}, {"option": "BUD270115P00082500", "bid": 1.8, "bid_size": 58.0, "ask": 1.95, "ask_size": 68.0, "iv": 0.2444, "open_interest": 206.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0411, "vega": 0.1294, "theta": -0.0241, "rho": -0.0441, "theo": 1.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:56:08", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "BUD270115C00085000", "bid": 4.1, "bid_size": 57.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.2348, "open_interest": 1028.0, "volume": 17.0, "delta": 0.591, "gamma": 0.0451, "vega": 0.1419, "theta": -0.0249, "rho": 0.0878, "theo": 4.2143, "change": 0.63, "open": 3.9, "high": 4.28, "low": 3.9, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-10T15:26:56", "percent_change": 17.2603, "prev_day_close": 3.64999997615814}, {"option": "BUD270115P00085000", "bid": 2.75, "bid_size": 31.0, "ask": 2.9, "ask_size": 52.0, "iv": 0.24, "open_interest": 994.0, "volume": 31.0, "delta": -0.4237, "gamma": 0.0473, "vega": 0.1419, "theta": -0.0263, "rho": -0.0558, "theo": 2.7641, "change": -0.55, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T12:48:25", "percent_change": -16.4179, "prev_day_close": 3.35000002384186}, {"option": "BUD270115C00087500", "bid": 2.85, "bid_size": 82.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.2346, "open_interest": 1116.0, "volume": 51.0, "delta": 0.4762, "gamma": 0.0469, "vega": 0.1453, "theta": -0.0253, "rho": 0.0715, "theo": 2.9441, "change": 0.125, "open": 2.7, "high": 2.7, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T10:17:36", "percent_change": 4.95049, "prev_day_close": 2.52500009536743}, {"option": "BUD270115P00087500", "bid": 4.0, "bid_size": 47.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.2383, "open_interest": 158.0, "volume": 68.0, "delta": -0.5453, "gamma": 0.0499, "vega": 0.1431, "theta": -0.0268, "rho": -0.0665, "theo": 4.0161, "change": -0.7, "open": 4.4, "high": 4.4, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T14:00:25", "percent_change": -14.7368, "prev_day_close": 4.75}, {"option": "BUD270115C00090000", "bid": 1.9, "bid_size": 33.0, "ask": 2.05, "ask_size": 24.0, "iv": 0.2306, "open_interest": 2127.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.0444, "vega": 0.1374, "theta": -0.0239, "rho": 0.0553, "theo": 1.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T15:47:20", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BUD270115P00090000", "bid": 5.4, "bid_size": 79.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.2315, "open_interest": 47.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0483, "vega": 0.1314, "theta": -0.0256, "rho": -0.0732, "theo": 5.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-28T14:51:14", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BUD270115C00092500", "bid": 1.2, "bid_size": 109.0, "ask": 1.4, "ask_size": 54.0, "iv": 0.2319, "open_interest": 44.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.0386, "vega": 0.1212, "theta": -0.0211, "rho": 0.0409, "theo": 1.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T10:17:56", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BUD270115P00092500", "bid": 7.1, "bid_size": 66.0, "ask": 7.8, "ask_size": 57.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0431, "vega": 0.1084, "theta": -0.0229, "rho": -0.0699, "theo": 7.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BUD270115C00095000", "bid": 0.75, "bid_size": 86.0, "ask": 0.9, "ask_size": 53.0, "iv": 0.2328, "open_interest": 319.0, "volume": 5.0, "delta": 0.1929, "gamma": 0.0316, "vega": 0.1011, "theta": -0.0177, "rho": 0.0294, "theo": 0.8673, "change": 0.075, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T12:00:30", "percent_change": 10.3448, "prev_day_close": 0.724999994039536}, {"option": "BUD270115P00095000", "bid": 9.2, "bid_size": 65.0, "ask": 10.0, "ask_size": 58.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0353, "vega": 0.0804, "theta": -0.019, "rho": -0.0625, "theo": 9.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BUD270115C00100000", "bid": 0.3, "bid_size": 91.0, "ask": 0.45, "ask_size": 7.0, "iv": 0.2389, "open_interest": 670.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0186, "vega": 0.0631, "theta": -0.0113, "rho": 0.0145, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:20:31", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "BUD270115P00100000", "bid": 13.9, "bid_size": 37.0, "ask": 14.8, "ask_size": 37.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.017, "vega": 0.0334, "theta": -0.0087, "rho": -0.0412, "theo": 14.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-07-06T11:26:50", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BUD270115C00105000", "bid": 0.1, "bid_size": 108.0, "ask": 0.2, "ask_size": 53.0, "iv": 0.2547, "open_interest": 651.0, "volume": 22.0, "delta": 0.0464, "gamma": 0.0102, "vega": 0.0368, "theta": -0.0068, "rho": 0.0071, "theo": 0.1692, "change": 0.005, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T15:38:49", "percent_change": 2.85714, "prev_day_close": 0.175000000745058}, {"option": "BUD270115P00105000", "bid": 18.6, "bid_size": 10.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0051, "vega": 0.0087, "theta": -0.0008, "rho": -0.0282, "theo": 19.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BUD270115C00110000", "bid": 0.05, "bid_size": 129.0, "ask": 0.2, "ask_size": 340.0, "iv": 0.2938, "open_interest": 452.0, "volume": 4.0, "delta": 0.0233, "gamma": 0.0055, "vega": 0.0211, "theta": -0.004, "rho": 0.0035, "theo": 0.0801, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:38:49", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "BUD270115P00110000", "bid": 23.5, "bid_size": 11.0, "ask": 24.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.0014, "theta": 0.0, "rho": -0.0248, "theo": 24.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BUD270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 660.0, "iv": 0.3127, "open_interest": 787.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.003, "vega": 0.0121, "theta": -0.0024, "rho": 0.0018, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T15:07:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD270115P00115000", "bid": 28.5, "bid_size": 11.0, "ask": 29.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0254, "theo": 29.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "BUD270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 81.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0016, "vega": 0.0071, "theta": -0.0014, "rho": 0.001, "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": "BUD270115P00120000", "bid": 32.1, "bid_size": 8.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0264, "theo": 34.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "BUD270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0009, "rho": 0.0005, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 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": "BUD270115P00125000", "bid": 37.1, "bid_size": 8.0, "ask": 41.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0275, "theo": 39.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "BUD270319C00037500", "bid": 46.9, "bid_size": 1.0, "ask": 50.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0045, "theta": 0.0, "rho": 0.1304, "theo": 48.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "BUD270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0009, "rho": -0.0009, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 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": "BUD270319C00040000", "bid": 45.1, "bid_size": 1.0, "ask": 47.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0057, "theta": 0.0, "rho": 0.1389, "theo": 46.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "BUD270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.7941, "open_interest": 203.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0011, "rho": -0.0012, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T11:27:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD270319C00042500", "bid": 42.6, "bid_size": 8.0, "ask": 45.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0006, "vega": 0.0074, "theta": 0.0, "rho": 0.1472, "theo": 44.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "BUD270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 38.0, "iv": 0.5342, "open_interest": 2.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0013, "rho": -0.0015, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-29T10:44:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD270319C00045000", "bid": 39.6, "bid_size": 1.0, "ask": 42.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0007, "vega": 0.0094, "theta": 0.0, "rho": 0.1555, "theo": 41.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "BUD270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 64.0, "iv": 0.4952, "open_interest": 1.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0008, "vega": 0.0095, "theta": -0.0016, "rho": -0.002, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-23T11:35:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD270319C00047500", "bid": 37.1, "bid_size": 8.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.001, "vega": 0.012, "theta": 0.0, "rho": 0.1636, "theo": 39.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "BUD270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 36.0, "iv": 0.4581, "open_interest": 1.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.001, "vega": 0.012, "theta": -0.002, "rho": -0.0026, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-24T11:49:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BUD270319C00050000", "bid": 35.3, "bid_size": 1.0, "ask": 38.6, "ask_size": 8.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0013, "vega": 0.0152, "theta": 0.0, "rho": 0.1715, "theo": 36.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "BUD270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 0.4402, "open_interest": 2.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0013, "vega": 0.0154, "theta": -0.0024, "rho": -0.0034, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-07-09T10:32:21", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BUD270319C00055000", "bid": 31.1, "bid_size": 11.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0023, "vega": 0.0244, "theta": 0.0, "rho": 0.1863, "theo": 31.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "BUD270319P00055000", "bid": 0.05, "bid_size": 95.0, "ask": 0.25, "ask_size": 172.0, "iv": 0.3961, "open_interest": 386.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0023, "vega": 0.0246, "theta": -0.0036, "rho": -0.0059, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:35:11", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BUD270319C00060000", "bid": 26.5, "bid_size": 106.0, "ask": 27.4, "ask_size": 107.0, "iv": 0.3339, "open_interest": 100.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.004, "vega": 0.0386, "theta": -0.002, "rho": 0.1992, "theo": 27.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-10-28T09:40:44", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "BUD270319P00060000", "bid": 0.15, "bid_size": 86.0, "ask": 0.3, "ask_size": 46.0, "iv": 0.3542, "open_interest": 171.0, "volume": 24.0, "delta": -0.0336, "gamma": 0.004, "vega": 0.0389, "theta": -0.0052, "rho": -0.0102, "theo": 0.2564, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T14:56:32", "percent_change": -33.3333, "prev_day_close": 0.300000004470348}, {"option": "BUD270319C00062500", "bid": 23.9, "bid_size": 33.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0052, "vega": 0.0483, "theta": -0.0033, "rho": 0.2045, "theo": 24.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "BUD270319P00062500", "bid": 0.25, "bid_size": 34.0, "ask": 0.4, "ask_size": 49.0, "iv": 0.345, "open_interest": 79.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0053, "vega": 0.0487, "theta": -0.0063, "rho": -0.0135, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T15:12:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BUD270319C00065000", "bid": 21.6, "bid_size": 11.0, "ask": 22.9, "ask_size": 15.0, "iv": 0.3216, "open_interest": 1.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0068, "vega": 0.0599, "theta": -0.0048, "rho": 0.2087, "theo": 22.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.36, "last_trade_time": "2026-10-22T11:14:12", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BUD270319P00065000", "bid": 0.35, "bid_size": 6.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.334, "open_interest": 54.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0069, "vega": 0.0607, "theta": -0.0076, "rho": -0.0177, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-25T15:22:14", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "BUD270319C00067500", "bid": 19.3, "bid_size": 62.0, "ask": 20.5, "ask_size": 61.0, "iv": 0.3053, "open_interest": 51.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0087, "vega": 0.0738, "theta": -0.0065, "rho": 0.2114, "theo": 20.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T11:28:03", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "BUD270319P00067500", "bid": 0.5, "bid_size": 12.0, "ask": 0.65, "ask_size": 31.0, "iv": 0.3176, "open_interest": 1.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0089, "vega": 0.0746, "theta": -0.009, "rho": -0.023, "theo": 0.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BUD270319C00070000", "bid": 17.1, "bid_size": 29.0, "ask": 18.3, "ask_size": 51.0, "iv": 0.3035, "open_interest": 23.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0111, "vega": 0.0901, "theta": -0.0084, "rho": 0.2124, "theo": 17.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T11:34:43", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BUD270319P00070000", "bid": 0.7, "bid_size": 53.0, "ask": 0.85, "ask_size": 57.0, "iv": 0.306, "open_interest": 584.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0113, "vega": 0.091, "theta": -0.0106, "rho": -0.03, "theo": 0.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:19:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BUD270319C00072500", "bid": 14.9, "bid_size": 40.0, "ask": 16.1, "ask_size": 63.0, "iv": 0.2928, "open_interest": 13.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0139, "vega": 0.1084, "theta": -0.0104, "rho": 0.2111, "theo": 15.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-11-09T11:30:55", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BUD270319P00072500", "bid": 0.95, "bid_size": 44.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.2959, "open_interest": 728.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0142, "vega": 0.1097, "theta": -0.0124, "rho": -0.0387, "theo": 1.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T14:30:41", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BUD270319C00075000", "bid": 12.9, "bid_size": 11.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.2842, "open_interest": 19.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.017, "vega": 0.1284, "theta": -0.0125, "rho": 0.2072, "theo": 13.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-20T15:28:16", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BUD270319P00075000", "bid": 1.3, "bid_size": 62.0, "ask": 1.5, "ask_size": 43.0, "iv": 0.2855, "open_interest": 880.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0176, "vega": 0.1299, "theta": -0.0143, "rho": -0.0493, "theo": 1.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:06:19", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "BUD270319C00077500", "bid": 10.9, "bid_size": 20.0, "ask": 11.9, "ask_size": 54.0, "iv": 0.2756, "open_interest": 255.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.0205, "vega": 0.1489, "theta": -0.0145, "rho": 0.2002, "theo": 11.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-10-29T09:30:58", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "BUD270319P00077500", "bid": 1.8, "bid_size": 30.0, "ask": 2.0, "ask_size": 52.0, "iv": 0.2786, "open_interest": 358.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0213, "vega": 0.1506, "theta": -0.0162, "rho": -0.0621, "theo": 1.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:30:06", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BUD270319C00080000", "bid": 9.2, "bid_size": 24.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.2686, "open_interest": 86.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.024, "vega": 0.1686, "theta": -0.0164, "rho": 0.1899, "theo": 9.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T10:46:18", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BUD270319P00080000", "bid": 2.4, "bid_size": 16.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.2698, "open_interest": 107.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0251, "vega": 0.1702, "theta": -0.018, "rho": -0.0768, "theo": 2.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-11-06T09:42:24", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BUD270319C00082500", "bid": 7.6, "bid_size": 54.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.2594, "open_interest": 312.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0271, "vega": 0.1854, "theta": -0.0179, "rho": 0.1764, "theo": 7.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T15:14:52", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BUD270319P00082500", "bid": 3.2, "bid_size": 46.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.264, "open_interest": 912.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0286, "vega": 0.1866, "theta": -0.0195, "rho": -0.0924, "theo": 3.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:28:46", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BUD270319C00085000", "bid": 5.9, "bid_size": 138.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.2475, "open_interest": 436.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0294, "vega": 0.1975, "theta": -0.019, "rho": 0.16, "theo": 6.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BUD270319P00085000", "bid": 4.2, "bid_size": 43.0, "ask": 4.4, "ask_size": 48.0, "iv": 0.2594, "open_interest": 156.0, "volume": 8.0, "delta": -0.4197, "gamma": 0.0315, "vega": 0.1974, "theta": -0.0206, "rho": -0.1078, "theo": 4.2593, "change": -0.55, "open": 4.44, "high": 4.44, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T12:51:15", "percent_change": -11.3402, "prev_day_close": 4.84999990463257}, {"option": "BUD270319C00087500", "bid": 4.9, "bid_size": 57.0, "ask": 5.1, "ask_size": 24.0, "iv": 0.2515, "open_interest": 241.0, "volume": 5.0, "delta": 0.5239, "gamma": 0.0307, "vega": 0.2032, "theta": -0.0194, "rho": 0.1418, "theo": 5.0446, "change": 0.65, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T13:34:05", "percent_change": 14.6067, "prev_day_close": 4.45000004768372}, {"option": "BUD270319P00087500", "bid": 5.3, "bid_size": 61.0, "ask": 5.6, "ask_size": 44.0, "iv": 0.2528, "open_interest": 255.0, "volume": 63.0, "delta": -0.5006, "gamma": 0.0334, "vega": 0.2008, "theta": -0.0211, "rho": -0.1218, "theo": 5.4679, "change": -0.6, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T12:32:53", "percent_change": -9.83607, "prev_day_close": 6.10000014305115}, {"option": "BUD270319C00090000", "bid": 3.8, "bid_size": 65.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.2513, "open_interest": 671.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0308, "vega": 0.2019, "theta": -0.0192, "rho": 0.1227, "theo": 3.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:53:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BUD270319P00090000", "bid": 6.8, "bid_size": 54.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.251, "open_interest": 26.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.0341, "vega": 0.1956, "theta": -0.021, "rho": -0.1307, "theo": 6.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T09:50:52", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BUD270319C00092500", "bid": 2.9, "bid_size": 94.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.2498, "open_interest": 178.0, "volume": 172.0, "delta": 0.3774, "gamma": 0.0297, "vega": 0.194, "theta": -0.0185, "rho": 0.1039, "theo": 3.0637, "change": 0.225, "open": 2.95, "high": 2.95, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T11:23:15", "percent_change": 8.41122, "prev_day_close": 2.67499995231628}, {"option": "BUD270319P00092500", "bid": 8.3, "bid_size": 44.0, "ask": 8.8, "ask_size": 40.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0337, "vega": 0.182, "theta": -0.0203, "rho": -0.1346, "theo": 8.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "BUD270319C00095000", "bid": 2.2, "bid_size": 87.0, "ask": 2.45, "ask_size": 55.0, "iv": 0.249, "open_interest": 762.0, "volume": 1.0, "delta": 0.3121, "gamma": 0.0276, "vega": 0.1811, "theta": -0.0173, "rho": 0.0864, "theo": 2.3572, "change": 0.2, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T11:44:52", "percent_change": 9.75609, "prev_day_close": 2.05000007152557}, {"option": "BUD270319P00095000", "bid": 10.1, "bid_size": 60.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0323, "vega": 0.1612, "theta": -0.0193, "rho": -0.1304, "theo": 10.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BUD270319C00100000", "bid": 1.25, "bid_size": 30.0, "ask": 1.45, "ask_size": 56.0, "iv": 0.2518, "open_interest": 176.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0219, "vega": 0.1469, "theta": -0.0141, "rho": 0.0576, "theo": 1.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:03:17", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BUD270319P00100000", "bid": 14.3, "bid_size": 54.0, "ask": 15.0, "ask_size": 60.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0267, "vega": 0.1059, "theta": -0.016, "rho": -0.1051, "theo": 14.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BUD270319C00105000", "bid": 0.4, "bid_size": 44.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.244, "open_interest": 1.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0162, "vega": 0.1116, "theta": -0.0109, "rho": 0.0374, "theo": 0.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-10T11:19:47", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BUD270319P00105000", "bid": 19.0, "bid_size": 19.0, "ask": 19.8, "ask_size": 19.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0165, "vega": 0.0501, "theta": -0.009, "rho": -0.0642, "theo": 19.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "BUD270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 33.0, "iv": 0.2402, "open_interest": 24.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0114, "vega": 0.082, "theta": -0.0081, "rho": 0.0241, "theo": 0.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:28:24", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BUD270319P00110000", "bid": 22.8, "bid_size": 1.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.3268, "open_interest": 4.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0068, "vega": 0.0177, "theta": -0.0015, "rho": -0.0352, "theo": 24.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-10-23T10:36:07", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "BUD270319C00115000", "bid": 0.05, "bid_size": 197.0, "ask": 0.45, "ask_size": 150.0, "iv": 0.2658, "open_interest": 44.0, "volume": 0.0, "delta": 0.056, "gamma": 0.008, "vega": 0.0593, "theta": -0.006, "rho": 0.0157, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:01:38", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "BUD270319P00115000", "bid": 28.5, "bid_size": 11.0, "ask": 29.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0018, "vega": 0.0038, "theta": 0.0, "rho": -0.0269, "theo": 29.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "BUD270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 66.0, "iv": 0.2653, "open_interest": 209.0, "volume": 9.0, "delta": 0.037, "gamma": 0.0055, "vega": 0.0428, "theta": -0.0044, "rho": 0.0103, "theo": 0.1946, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T14:28:24", "percent_change": -33.3333, "prev_day_close": 0.224999997764826}, {"option": "BUD270319P00120000", "bid": 33.5, "bid_size": 12.0, "ask": 34.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": -0.0265, "theo": 34.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "BUD270319C00125000", "bid": 0.05, "bid_size": 11.0, "ask": 0.3, "ask_size": 97.0, "iv": 0.3086, "open_interest": 81.0, "volume": 35.0, "delta": 0.0249, "gamma": 0.0039, "vega": 0.031, "theta": -0.0032, "rho": 0.0069, "theo": 0.1271, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:27:29", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "BUD270319P00125000", "bid": 38.5, "bid_size": 12.0, "ask": 39.9, "ask_size": 12.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0274, "theo": 39.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "BUD270617C00042500", "bid": 42.3, "bid_size": 8.0, "ask": 45.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0007, "vega": 0.0116, "theta": 0.0, "rho": 0.1956, "theo": 44.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "BUD270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 75.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0011, "vega": 0.0205, "theta": -0.0019, "rho": -0.0063, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BUD270617C00045000", "bid": 39.8, "bid_size": 8.0, "ask": 43.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.001, "vega": 0.0165, "theta": 0.0, "rho": 0.2064, "theo": 42.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "BUD270617P00045000", "bid": 0.05, "bid_size": 8.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.4195, "open_interest": 3.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0014, "vega": 0.0254, "theta": -0.0023, "rho": -0.008, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:15:08", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BUD270617C00047500", "bid": 38.7, "bid_size": 8.0, "ask": 40.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0013, "vega": 0.0203, "theta": 0.0, "rho": 0.2171, "theo": 39.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "BUD270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0018, "vega": 0.0311, "theta": -0.0027, "rho": -0.0102, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BUD270617C00050000", "bid": 36.3, "bid_size": 8.0, "ask": 37.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0017, "vega": 0.0263, "theta": 0.0, "rho": 0.2272, "theo": 37.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "BUD270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 34.0, "iv": 0.3677, "open_interest": 113.0, "volume": 11.0, "delta": -0.0243, "gamma": 0.0022, "vega": 0.0383, "theta": -0.0032, "rho": -0.013, "theo": 0.2511, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:27:49", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "BUD270617C00055000", "bid": 31.8, "bid_size": 11.0, "ask": 32.8, "ask_size": 12.0, "iv": 0.282, "open_interest": 7.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0028, "vega": 0.0406, "theta": 0.0, "rho": 0.2464, "theo": 32.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-10-05T12:24:32", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "BUD270617P00055000", "bid": 0.25, "bid_size": 125.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.3581, "open_interest": 1050.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0036, "vega": 0.0562, "theta": -0.0044, "rho": -0.0207, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T12:38:49", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BUD270617C00060000", "bid": 27.1, "bid_size": 147.0, "ask": 28.2, "ask_size": 154.0, "iv": 0.3109, "open_interest": 217.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0047, "vega": 0.0628, "theta": -0.0002, "rho": 0.2628, "theo": 27.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-10-05T13:56:01", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BUD270617P00060000", "bid": 0.5, "bid_size": 21.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.3364, "open_interest": 12.0, "volume": 1.0, "delta": -0.0615, "gamma": 0.0055, "vega": 0.0807, "theta": -0.006, "rho": -0.0325, "theo": 0.6344, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T13:49:16", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "BUD270617C00065000", "bid": 22.4, "bid_size": 20.0, "ask": 23.7, "ask_size": 51.0, "iv": 0.2966, "open_interest": 73.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0074, "vega": 0.0969, "theta": -0.003, "rho": 0.2742, "theo": 23.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-05T14:58:48", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "BUD270617P00065000", "bid": 0.9, "bid_size": 8.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.3146, "open_interest": 1.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0083, "vega": 0.1128, "theta": -0.0078, "rho": -0.0504, "theo": 1.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-07-01T10:10:52", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BUD270617C00067500", "bid": 20.4, "bid_size": 14.0, "ask": 21.4, "ask_size": 15.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0091, "vega": 0.1124, "theta": -0.0046, "rho": 0.278, "theo": 20.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "BUD270617P00067500", "bid": 1.15, "bid_size": 8.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.3058, "open_interest": 298.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.01, "vega": 0.1317, "theta": -0.0089, "rho": -0.0626, "theo": 1.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T13:10:47", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BUD270617C00070000", "bid": 18.3, "bid_size": 49.0, "ask": 19.2, "ask_size": 57.0, "iv": 0.2906, "open_interest": 45.0, "volume": 3.0, "delta": 0.8796, "gamma": 0.0111, "vega": 0.1318, "theta": -0.0062, "rho": 0.2791, "theo": 18.829, "change": 1.0, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-10T15:46:53", "percent_change": 5.68182, "prev_day_close": 17.6000003814697}, {"option": "BUD270617P00070000", "bid": 1.5, "bid_size": 8.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.2981, "open_interest": 21.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.012, "vega": 0.1523, "theta": -0.01, "rho": -0.077, "theo": 1.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-08T13:04:51", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BUD270617C00072500", "bid": 16.2, "bid_size": 31.0, "ask": 17.2, "ask_size": 32.0, "iv": 0.2857, "open_interest": 11.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0132, "vega": 0.1561, "theta": -0.0078, "rho": 0.2779, "theo": 16.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-08-14T12:39:28", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "BUD270617P00072500", "bid": 1.9, "bid_size": 8.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.2885, "open_interest": 459.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0141, "vega": 0.1728, "theta": -0.0111, "rho": -0.094, "theo": 2.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:12:52", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "BUD270617C00075000", "bid": 14.2, "bid_size": 76.0, "ask": 15.1, "ask_size": 38.0, "iv": 0.2757, "open_interest": 27.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0155, "vega": 0.1804, "theta": -0.0094, "rho": 0.2742, "theo": 14.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-08-25T10:55:01", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "BUD270617P00075000", "bid": 2.05, "bid_size": 56.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.2728, "open_interest": 262.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0163, "vega": 0.194, "theta": -0.0121, "rho": -0.1141, "theo": 2.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:43:33", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BUD270617C00077500", "bid": 12.4, "bid_size": 146.0, "ask": 13.2, "ask_size": 77.0, "iv": 0.2713, "open_interest": 382.0, "volume": 5.0, "delta": 0.7685, "gamma": 0.0178, "vega": 0.2013, "theta": -0.0109, "rho": 0.2678, "theo": 12.8649, "change": 0.78, "open": 12.3, "high": 12.78, "low": 12.3, "tick": "no_change", "last_trade_price": 12.78, "last_trade_time": "2026-11-10T15:47:19", "percent_change": 6.5, "prev_day_close": 12.0}, {"option": "BUD270617P00077500", "bid": 3.0, "bid_size": 17.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.274, "open_interest": 384.0, "volume": 1.0, "delta": -0.2638, "gamma": 0.0184, "vega": 0.2141, "theta": -0.013, "rho": -0.1371, "theo": 3.1637, "change": -0.4, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T12:18:29", "percent_change": -11.1111, "prev_day_close": 3.60000002384186}, {"option": "BUD270617C00080000", "bid": 10.8, "bid_size": 105.0, "ask": 11.4, "ask_size": 68.0, "iv": 0.2684, "open_interest": 252.0, "volume": 0.0, "delta": 0.72, "gamma": 0.02, "vega": 0.2178, "theta": -0.0122, "rho": 0.2577, "theo": 11.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T11:08:55", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BUD270617P00080000", "bid": 3.5, "bid_size": 155.0, "ask": 4.1, "ask_size": 88.0, "iv": 0.264, "open_interest": 750.0, "volume": 113.0, "delta": -0.313, "gamma": 0.0204, "vega": 0.232, "theta": -0.0138, "rho": -0.1633, "theo": 3.9188, "change": -0.47, "open": 4.1, "high": 4.11, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-10T12:22:37", "percent_change": -10.6818, "prev_day_close": 4.40000009536743}, {"option": "BUD270617C00082500", "bid": 9.3, "bid_size": 71.0, "ask": 9.7, "ask_size": 23.0, "iv": 0.2636, "open_interest": 591.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0218, "vega": 0.2364, "theta": -0.0133, "rho": 0.2449, "theo": 9.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-04T12:49:31", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BUD270617P00082500", "bid": 4.7, "bid_size": 18.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.2658, "open_interest": 204.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0221, "vega": 0.2458, "theta": -0.0143, "rho": -0.1899, "theo": 4.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-11-05T11:15:39", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BUD270617C00085000", "bid": 7.9, "bid_size": 27.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.26, "open_interest": 231.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.0233, "vega": 0.2501, "theta": -0.0141, "rho": 0.2296, "theo": 8.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T12:57:30", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BUD270617P00085000", "bid": 5.7, "bid_size": 32.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.2597, "open_interest": 153.0, "volume": 58.0, "delta": -0.4232, "gamma": 0.0234, "vega": 0.2555, "theta": -0.0146, "rho": -0.2189, "theo": 5.8783, "change": -0.46, "open": 5.99, "high": 6.09, "low": 5.98, "tick": "no_change", "last_trade_price": 5.99, "last_trade_time": "2026-11-10T12:22:18", "percent_change": -7.13178, "prev_day_close": 6.45000004768372}, {"option": "BUD270617C00087500", "bid": 6.6, "bid_size": 82.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.2568, "open_interest": 513.0, "volume": 6.0, "delta": 0.5513, "gamma": 0.0242, "vega": 0.2581, "theta": -0.0146, "rho": 0.2125, "theo": 6.7846, "change": 0.45, "open": 6.54, "high": 6.7, "low": 6.54, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T11:48:57", "percent_change": 7.2, "prev_day_close": 6.25}, {"option": "BUD270617P00087500", "bid": 6.9, "bid_size": 30.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.2562, "open_interest": 185.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0241, "vega": 0.2601, "theta": -0.0145, "rho": -0.2485, "theo": 7.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-28T12:26:35", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BUD270617C00090000", "bid": 5.5, "bid_size": 61.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.2557, "open_interest": 305.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0244, "vega": 0.2602, "theta": -0.0148, "rho": 0.1943, "theo": 5.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-11-03T14:40:12", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BUD270617P00090000", "bid": 8.3, "bid_size": 33.0, "ask": 10.6, "ask_size": 141.0, "iv": 0.2931, "open_interest": 141.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0244, "vega": 0.259, "theta": -0.0142, "rho": -0.2774, "theo": 8.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T09:38:05", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BUD270617C00092500", "bid": 4.5, "bid_size": 141.0, "ask": 5.2, "ask_size": 148.0, "iv": 0.2613, "open_interest": 630.0, "volume": 67.0, "delta": 0.4346, "gamma": 0.0241, "vega": 0.2566, "theta": -0.0146, "rho": 0.1753, "theo": 4.6937, "change": 0.45, "open": 4.45, "high": 4.8, "low": 4.45, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T13:40:34", "percent_change": 10.3448, "prev_day_close": 4.34999990463257}, {"option": "BUD270617P00092500", "bid": 9.8, "bid_size": 33.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0243, "vega": 0.2528, "theta": -0.0137, "rho": -0.3015, "theo": 10.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BUD270617C00095000", "bid": 3.7, "bid_size": 132.0, "ask": 4.4, "ask_size": 199.0, "iv": 0.2616, "open_interest": 580.0, "volume": 54.0, "delta": 0.3806, "gamma": 0.0233, "vega": 0.2491, "theta": -0.0142, "rho": 0.1553, "theo": 3.8834, "change": 0.35, "open": 3.7, "high": 3.86, "low": 3.7, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-10T12:21:09", "percent_change": 10.0, "prev_day_close": 3.5}, {"option": "BUD270617P00095000", "bid": 11.4, "bid_size": 26.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.2537, "open_interest": 1.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.024, "vega": 0.2416, "theta": -0.0131, "rho": -0.3143, "theo": 11.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-06T11:34:57", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BUD270617C00100000", "bid": 2.55, "bid_size": 23.0, "ask": 2.9, "ask_size": 60.0, "iv": 0.2599, "open_interest": 412.0, "volume": 201.0, "delta": 0.2859, "gamma": 0.0206, "vega": 0.2228, "theta": -0.0127, "rho": 0.1206, "theo": 2.6458, "change": 0.215, "open": 2.5, "high": 2.62, "low": 2.48, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-10T12:22:17", "percent_change": 9.05263, "prev_day_close": 2.375}, {"option": "BUD270617P00100000", "bid": 15.1, "bid_size": 24.0, "ask": 15.9, "ask_size": 27.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0237, "vega": 0.2036, "theta": -0.0124, "rho": -0.3069, "theo": 15.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "BUD270617C00105000", "bid": 1.7, "bid_size": 45.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.2593, "open_interest": 91.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0172, "vega": 0.1909, "theta": -0.011, "rho": 0.0908, "theo": 1.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T15:52:08", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "BUD270617P00105000", "bid": 19.4, "bid_size": 25.0, "ask": 20.3, "ask_size": 26.0, "iv": 0.2656, "open_interest": 4.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0227, "vega": 0.1492, "theta": -0.0118, "rho": -0.2455, "theo": 19.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-23T10:23:57", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "BUD270617C00110000", "bid": 1.1, "bid_size": 13.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.2624, "open_interest": 42.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0139, "vega": 0.1578, "theta": -0.0092, "rho": 0.0685, "theo": 1.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:38:42", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BUD270617P00110000", "bid": 23.8, "bid_size": 7.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.2674, "open_interest": 6.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0178, "vega": 0.089, "theta": -0.0086, "rho": -0.1172, "theo": 24.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-10-23T10:33:33", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "BUD270617C00115000", "bid": 0.75, "bid_size": 7.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.2693, "open_interest": 5.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.011, "vega": 0.1286, "theta": -0.0076, "rho": 0.051, "theo": 0.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:52:08", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BUD270617P00115000", "bid": 28.6, "bid_size": 7.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.2871, "open_interest": 7.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0098, "vega": 0.0372, "theta": -0.0015, "rho": -0.0571, "theo": 29.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-10-23T10:26:02", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "BUD270617C00120000", "bid": 0.3, "bid_size": 71.0, "ask": 0.75, "ask_size": 70.0, "iv": 0.2653, "open_interest": 13.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0086, "vega": 0.1037, "theta": -0.0062, "rho": 0.038, "theo": 0.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:49:57", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BUD270617P00120000", "bid": 33.6, "bid_size": 8.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0036, "vega": 0.0122, "theta": 0.0, "rho": -0.0339, "theo": 34.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3499984741211}, {"option": "BUD270617C00125000", "bid": 0.15, "bid_size": 106.0, "ask": 0.6, "ask_size": 88.0, "iv": 0.2716, "open_interest": 0.0, "volume": 1.0, "delta": 0.0633, "gamma": 0.0067, "vega": 0.0835, "theta": -0.005, "rho": 0.0287, "theo": 0.4508, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T13:49:16", "percent_change": 11.1111, "prev_day_close": 0.450000017881393}, {"option": "BUD270617P00125000", "bid": 38.5, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0008, "vega": 0.0024, "theta": 0.0, "rho": -0.0333, "theo": 39.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "BUD270917C00042500", "bid": 43.4, "bid_size": 1.0, "ask": 46.3, "ask_size": 9.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.001, "vega": 0.0239, "theta": 0.0, "rho": 0.2057, "theo": 44.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "BUD270917P00042500", "bid": 0.1, "bid_size": 7.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.4113, "open_interest": 10.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0013, "vega": 0.0336, "theta": -0.0021, "rho": -0.013, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-04T15:56:41", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BUD270917C00045000", "bid": 39.9, "bid_size": 8.0, "ask": 43.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0014, "vega": 0.0289, "theta": 0.0, "rho": 0.2162, "theo": 42.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "BUD270917P00045000", "bid": 0.1, "bid_size": 11.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0017, "vega": 0.0407, "theta": -0.0024, "rho": -0.0162, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BUD270917C00047500", "bid": 38.8, "bid_size": 6.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0018, "vega": 0.0378, "theta": 0.0, "rho": 0.2334, "theo": 39.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "BUD270917P00047500", "bid": 0.2, "bid_size": 11.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0021, "vega": 0.0492, "theta": -0.0028, "rho": -0.0202, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "BUD270917C00050000", "bid": 36.5, "bid_size": 7.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0024, "vega": 0.0491, "theta": 0.0, "rho": 0.2528, "theo": 37.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "BUD270917P00050000", "bid": 0.25, "bid_size": 8.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0026, "vega": 0.059, "theta": -0.0033, "rho": -0.025, "theo": 0.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BUD270917C00055000", "bid": 32.0, "bid_size": 7.0, "ask": 33.4, "ask_size": 10.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0037, "vega": 0.0758, "theta": -0.0002, "rho": 0.2924, "theo": 32.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "BUD270917P00055000", "bid": 0.5, "bid_size": 6.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.004, "vega": 0.0833, "theta": -0.0044, "rho": -0.0382, "theo": 0.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BUD270917C00060000", "bid": 26.0, "bid_size": 7.0, "ask": 29.6, "ask_size": 7.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0056, "vega": 0.1094, "theta": -0.0022, "rho": 0.3483, "theo": 28.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "BUD270917P00060000", "bid": 0.8, "bid_size": 11.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.3221, "open_interest": 7.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0058, "vega": 0.1144, "theta": -0.0058, "rho": -0.0567, "theo": 0.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-07T10:22:39", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BUD270917C00065000", "bid": 23.2, "bid_size": 12.0, "ask": 24.6, "ask_size": 11.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0079, "vega": 0.149, "theta": -0.0042, "rho": 0.4472, "theo": 23.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "BUD270917P00065000", "bid": 1.3, "bid_size": 11.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.3047, "open_interest": 6.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0083, "vega": 0.1524, "theta": -0.0074, "rho": -0.0828, "theo": 1.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T10:41:54", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BUD270917C00067500", "bid": 21.1, "bid_size": 14.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.2987, "open_interest": 1.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0093, "vega": 0.1694, "theta": -0.0053, "rho": 0.4485, "theo": 21.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-10-19T09:30:09", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "BUD270917P00067500", "bid": 1.65, "bid_size": 11.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0098, "vega": 0.1737, "theta": -0.0082, "rho": -0.0991, "theo": 1.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "BUD270917C00070000", "bid": 18.7, "bid_size": 23.0, "ask": 20.3, "ask_size": 20.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0107, "vega": 0.1908, "theta": -0.0064, "rho": 0.4466, "theo": 19.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-06T11:14:09", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BUD270917P00070000", "bid": 2.1, "bid_size": 11.0, "ask": 2.4, "ask_size": 62.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0114, "vega": 0.1955, "theta": -0.0091, "rho": -0.118, "theo": 2.2118, "change": 0.0, "open": 0.0, "high": 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": "BUD270917C00072500", "bid": 17.3, "bid_size": 42.0, "ask": 18.5, "ask_size": 38.0, "iv": 0.2867, "open_interest": 11.0, "volume": 4.0, "delta": 0.8166, "gamma": 0.0122, "vega": 0.2124, "theta": -0.0074, "rho": 0.4415, "theo": 17.8424, "change": 0.84, "open": 17.7, "high": 17.75, "low": 17.7, "tick": "down", "last_trade_price": 17.74, "last_trade_time": "2026-11-10T11:51:53", "percent_change": 4.97042, "prev_day_close": 16.8999996185303}, {"option": "BUD270917P00072500", "bid": 2.05, "bid_size": 21.0, "ask": 2.85, "ask_size": 26.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.199, "gamma": 0.013, "vega": 0.2176, "theta": -0.0099, "rho": -0.1388, "theo": 2.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BUD270917C00075000", "bid": 15.5, "bid_size": 33.0, "ask": 16.6, "ask_size": 20.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0138, "vega": 0.2338, "theta": -0.0084, "rho": 0.4326, "theo": 15.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "BUD270917P00075000", "bid": 3.1, "bid_size": 56.0, "ask": 3.5, "ask_size": 54.0, "iv": 0.2787, "open_interest": 5.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0147, "vega": 0.2387, "theta": -0.0107, "rho": -0.1618, "theo": 3.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-10-08T15:02:30", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BUD270917C00077500", "bid": 13.8, "bid_size": 34.0, "ask": 14.8, "ask_size": 45.0, "iv": 0.2742, "open_interest": 18.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0153, "vega": 0.254, "theta": -0.0094, "rho": 0.4205, "theo": 14.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-01T10:39:15", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BUD270917P00077500", "bid": 3.8, "bid_size": 44.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.2737, "open_interest": 84.0, "volume": 5.0, "delta": -0.2753, "gamma": 0.0164, "vega": 0.259, "theta": -0.0114, "rho": -0.1874, "theo": 3.9783, "change": -0.21, "open": 4.14, "high": 4.14, "low": 4.14, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-10T11:22:18", "percent_change": -4.82758, "prev_day_close": 4.34999990463257}, {"option": "BUD270917C00080000", "bid": 12.3, "bid_size": 23.0, "ask": 13.1, "ask_size": 58.0, "iv": 0.2708, "open_interest": 56.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0167, "vega": 0.2722, "theta": -0.0102, "rho": 0.4049, "theo": 12.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T14:25:37", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BUD270917P00080000", "bid": 4.6, "bid_size": 54.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.2687, "open_interest": 35.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0179, "vega": 0.2764, "theta": -0.0121, "rho": -0.2143, "theo": 4.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-09-21T09:33:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BUD270917C00082500", "bid": 10.8, "bid_size": 7.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.2656, "open_interest": 21.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0179, "vega": 0.2878, "theta": -0.0109, "rho": 0.3859, "theo": 11.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-11T10:17:18", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BUD270917P00082500", "bid": 5.6, "bid_size": 8.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.2651, "open_interest": 21.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0193, "vega": 0.2904, "theta": -0.0125, "rho": -0.2422, "theo": 5.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-03T10:48:15", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BUD270917C00085000", "bid": 9.5, "bid_size": 10.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.2637, "open_interest": 1.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0189, "vega": 0.2998, "theta": -0.0114, "rho": 0.3645, "theo": 9.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-23T13:32:44", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BUD270917P00085000", "bid": 6.6, "bid_size": 13.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.2743, "open_interest": 28.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0204, "vega": 0.3005, "theta": -0.0128, "rho": -0.2717, "theo": 6.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-28T12:26:34", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BUD270917C00087500", "bid": 8.3, "bid_size": 7.0, "ask": 9.9, "ask_size": 33.0, "iv": 0.2792, "open_interest": 5.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0196, "vega": 0.3079, "theta": -0.0118, "rho": 0.3411, "theo": 8.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-21T09:33:57", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BUD270917P00087500", "bid": 7.8, "bid_size": 7.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.271, "open_interest": 20.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0211, "vega": 0.3059, "theta": -0.0128, "rho": -0.301, "theo": 8.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T10:46:18", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BUD270917C00090000", "bid": 6.4, "bid_size": 40.0, "ask": 8.6, "ask_size": 27.0, "iv": 0.262, "open_interest": 18.0, "volume": 0.0, "delta": 0.5214, "gamma": 0.02, "vega": 0.3118, "theta": -0.012, "rho": 0.316, "theo": 7.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-06T11:24:40", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BUD270917P00090000", "bid": 9.1, "bid_size": 8.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.5183, "gamma": 0.0215, "vega": 0.3063, "theta": -0.0127, "rho": -0.3282, "theo": 9.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BUD270917C00092500", "bid": 6.1, "bid_size": 11.0, "ask": 7.4, "ask_size": 43.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0201, "vega": 0.3114, "theta": -0.012, "rho": 0.2905, "theo": 6.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BUD270917P00092500", "bid": 10.6, "bid_size": 10.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0215, "vega": 0.3013, "theta": -0.0124, "rho": -0.3536, "theo": 10.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "BUD270917C00095000", "bid": 4.8, "bid_size": 35.0, "ask": 6.6, "ask_size": 43.0, "iv": 0.2626, "open_interest": 168.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0198, "vega": 0.3072, "theta": -0.0119, "rho": 0.2651, "theo": 5.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-10-29T13:59:52", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BUD270917P00095000", "bid": 12.1, "bid_size": 8.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0214, "vega": 0.293, "theta": -0.012, "rho": -0.3751, "theo": 12.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BUD270917C00100000", "bid": 3.8, "bid_size": 10.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.2537, "open_interest": 12.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0186, "vega": 0.2888, "theta": -0.0113, "rho": 0.2162, "theo": 4.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T10:24:03", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BUD270917P00100000", "bid": 15.7, "bid_size": 7.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0212, "vega": 0.2601, "theta": -0.0112, "rho": -0.3862, "theo": 16.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BUD270917C00105000", "bid": 2.8, "bid_size": 26.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0168, "vega": 0.2614, "theta": -0.0103, "rho": 0.1729, "theo": 2.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BUD270917P00105000", "bid": 19.6, "bid_size": 14.0, "ask": 20.6, "ask_size": 13.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.022, "vega": 0.2088, "theta": -0.0112, "rho": -0.3401, "theo": 20.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "BUD270917C00110000", "bid": 2.0, "bid_size": 11.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.2566, "open_interest": 1.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0146, "vega": 0.2301, "theta": -0.0091, "rho": 0.1366, "theo": 2.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T15:57:36", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "BUD270917P00110000", "bid": 24.0, "bid_size": 7.0, "ask": 25.2, "ask_size": 7.0, "iv": 0.2602, "open_interest": 4.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.021, "vega": 0.1407, "theta": -0.0119, "rho": -0.2423, "theo": 24.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-10-23T10:25:53", "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "BUD270917C00115000", "bid": 1.45, "bid_size": 8.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0124, "vega": 0.1987, "theta": -0.0079, "rho": 0.1074, "theo": 1.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BUD270917P00115000", "bid": 28.7, "bid_size": 8.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.2691, "open_interest": 4.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0144, "vega": 0.0671, "theta": -0.0065, "rho": -0.1241, "theo": 29.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-10-23T10:42:41", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "BUD270917C00120000", "bid": 1.05, "bid_size": 10.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0103, "vega": 0.1693, "theta": -0.0068, "rho": 0.0843, "theo": 1.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "BUD270917P00120000", "bid": 32.1, "bid_size": 8.0, "ask": 36.4, "ask_size": 8.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0062, "vega": 0.016, "theta": 0.0, "rho": -0.0492, "theo": 34.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "BUD270917C00125000", "bid": 0.8, "bid_size": 11.0, "ask": 1.1, "ask_size": 35.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0086, "vega": 0.143, "theta": -0.0058, "rho": 0.0662, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BUD270917P00125000", "bid": 37.1, "bid_size": 8.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0016, "vega": 0.0018, "theta": 0.0, "rho": -0.0274, "theo": 39.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "BUD271217C00042500", "bid": 42.0, "bid_size": 5.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0014, "vega": 0.0409, "theta": 0.0, "rho": 0.2935, "theo": 44.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "BUD271217P00042500", "bid": 0.15, "bid_size": 9.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0016, "vega": 0.0477, "theta": -0.0022, "rho": -0.0228, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BUD271217C00045000", "bid": 39.5, "bid_size": 11.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0018, "vega": 0.0518, "theta": 0.0, "rho": 0.417, "theo": 42.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "BUD271217P00045000", "bid": 0.2, "bid_size": 9.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0019, "vega": 0.0568, "theta": -0.0025, "rho": -0.0282, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BUD271217C00047500", "bid": 39.1, "bid_size": 10.0, "ask": 40.8, "ask_size": 7.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0022, "vega": 0.064, "theta": 0.0, "rho": 0.4353, "theo": 40.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "BUD271217P00047500", "bid": 0.3, "bid_size": 4.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0024, "vega": 0.0678, "theta": -0.0029, "rho": -0.0346, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BUD271217C00050000", "bid": 36.8, "bid_size": 7.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0027, "vega": 0.0738, "theta": 0.0, "rho": 0.4527, "theo": 37.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "BUD271217P00050000", "bid": 0.4, "bid_size": 5.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0029, "vega": 0.0798, "theta": -0.0033, "rho": -0.0424, "theo": 0.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BUD271217C00055000", "bid": 30.5, "bid_size": 8.0, "ask": 34.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.004, "vega": 0.1018, "theta": 0.0, "rho": 0.4826, "theo": 33.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "BUD271217P00055000", "bid": 0.7, "bid_size": 11.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0042, "vega": 0.1092, "theta": -0.0043, "rho": -0.0626, "theo": 0.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BUD271217C00060000", "bid": 26.1, "bid_size": 8.0, "ask": 29.7, "ask_size": 6.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0056, "vega": 0.1384, "theta": -0.0015, "rho": 0.5051, "theo": 28.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "BUD271217P00060000", "bid": 1.1, "bid_size": 8.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.006, "vega": 0.1452, "theta": -0.0055, "rho": -0.0895, "theo": 1.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BUD271217C00065000", "bid": 24.1, "bid_size": 19.0, "ask": 25.5, "ask_size": 19.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0077, "vega": 0.1811, "theta": -0.0034, "rho": 0.5172, "theo": 24.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "BUD271217P00065000", "bid": 1.75, "bid_size": 11.0, "ask": 2.1, "ask_size": 14.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0081, "vega": 0.1868, "theta": -0.0068, "rho": -0.1256, "theo": 1.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "BUD271217C00070000", "bid": 20.3, "bid_size": 20.0, "ask": 21.6, "ask_size": 18.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.01, "vega": 0.2247, "theta": -0.0052, "rho": 0.5176, "theo": 20.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BUD271217P00070000", "bid": 2.6, "bid_size": 7.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0107, "vega": 0.2315, "theta": -0.0081, "rho": -0.1694, "theo": 2.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BUD271217C00072500", "bid": 18.5, "bid_size": 16.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0113, "vega": 0.2465, "theta": -0.0061, "rho": 0.5129, "theo": 19.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "BUD271217P00072500", "bid": 3.2, "bid_size": 11.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.012, "vega": 0.2538, "theta": -0.0088, "rho": -0.1942, "theo": 3.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "BUD271217C00075000", "bid": 16.8, "bid_size": 20.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.2814, "open_interest": 3.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0125, "vega": 0.268, "theta": -0.007, "rho": 0.5047, "theo": 17.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "BUD271217P00075000", "bid": 3.8, "bid_size": 9.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0134, "vega": 0.2756, "theta": -0.0095, "rho": -0.2223, "theo": 3.9709, "change": 0.0, "open": 0.0, "high": 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": "BUD271217C00077500", "bid": 13.1, "bid_size": 10.0, "ask": 16.1, "ask_size": 18.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0136, "vega": 0.2893, "theta": -0.0078, "rho": 0.4937, "theo": 15.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "BUD271217P00077500", "bid": 4.6, "bid_size": 11.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0148, "vega": 0.295, "theta": -0.01, "rho": -0.2501, "theo": 4.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BUD271217C00080000", "bid": 11.6, "bid_size": 16.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0147, "vega": 0.3063, "theta": -0.0085, "rho": 0.4785, "theo": 13.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BUD271217P00080000", "bid": 5.4, "bid_size": 32.0, "ask": 5.8, "ask_size": 40.0, "iv": 0.2706, "open_interest": 0.0, "volume": 5.0, "delta": -0.321, "gamma": 0.0161, "vega": 0.3123, "theta": -0.0105, "rho": -0.2804, "theo": 5.5574, "change": -0.23, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-10T11:22:18", "percent_change": -3.83333, "prev_day_close": 6.0}, {"option": "BUD271217C00082500", "bid": 10.2, "bid_size": 16.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0157, "vega": 0.323, "theta": -0.0091, "rho": 0.461, "theo": 12.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BUD271217P00082500", "bid": 6.3, "bid_size": 44.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0173, "vega": 0.3264, "theta": -0.0109, "rho": -0.3096, "theo": 6.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "BUD271217C00085000", "bid": 8.8, "bid_size": 16.0, "ask": 13.5, "ask_size": 26.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0165, "vega": 0.336, "theta": -0.0096, "rho": 0.4418, "theo": 11.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BUD271217P00085000", "bid": 7.4, "bid_size": 7.0, "ask": 9.8, "ask_size": 16.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0182, "vega": 0.3364, "theta": -0.0112, "rho": -0.3376, "theo": 7.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "BUD271217C00087500", "bid": 9.7, "bid_size": 26.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.0171, "vega": 0.3449, "theta": -0.0099, "rho": 0.4182, "theo": 9.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BUD271217P00087500", "bid": 8.5, "bid_size": 9.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.019, "vega": 0.3426, "theta": -0.0113, "rho": -0.3675, "theo": 8.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BUD271217C00090000", "bid": 7.8, "bid_size": 12.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0175, "vega": 0.3508, "theta": -0.0102, "rho": 0.3948, "theo": 8.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "BUD271217P00090000", "bid": 9.8, "bid_size": 7.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0195, "vega": 0.3437, "theta": -0.0113, "rho": -0.3921, "theo": 10.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BUD271217C00092500", "bid": 7.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.0177, "vega": 0.3528, "theta": -0.0103, "rho": 0.3713, "theo": 7.7105, "change": 0.0, "open": 0.0, "high": 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": "BUD271217P00092500", "bid": 11.3, "bid_size": 29.0, "ask": 13.9, "ask_size": 15.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0197, "vega": 0.3409, "theta": -0.0111, "rho": -0.4201, "theo": 11.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BUD271217C00095000", "bid": 6.6, "bid_size": 48.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.2563, "open_interest": 0.0, "volume": 12.0, "delta": 0.4636, "gamma": 0.0177, "vega": 0.3512, "theta": -0.0103, "rho": 0.3438, "theo": 6.7815, "change": 0.3, "open": 6.62, "high": 6.65, "low": 6.62, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-10T11:09:40", "percent_change": 4.72441, "prev_day_close": 6.34999990463257}, {"option": "BUD271217P00095000", "bid": 12.8, "bid_size": 32.0, "ask": 13.7, "ask_size": 18.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0198, "vega": 0.3329, "theta": -0.0107, "rho": -0.4406, "theo": 13.1618, "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": 13.9000000953674}, {"option": "BUD271217C00100000", "bid": 5.0, "bid_size": 58.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.2554, "open_interest": 0.0, "volume": 158.0, "delta": 0.3874, "gamma": 0.0171, "vega": 0.3385, "theta": -0.01, "rho": 0.2952, "theo": 5.2166, "change": 0.48, "open": 5.09, "high": 5.4, "low": 5.07, "tick": "no_change", "last_trade_price": 5.33, "last_trade_time": "2026-11-10T15:00:12", "percent_change": 9.89691, "prev_day_close": 4.84999990463257}, {"option": "BUD271217P00100000", "bid": 16.2, "bid_size": 26.0, "ask": 16.9, "ask_size": 29.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0198, "vega": 0.3064, "theta": -0.01, "rho": -0.4636, "theo": 16.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "BUD271217C00105000", "bid": 3.8, "bid_size": 52.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.016, "vega": 0.3164, "theta": -0.0094, "rho": 0.2475, "theo": 3.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BUD271217P00105000", "bid": 20.0, "bid_size": 27.0, "ask": 20.8, "ask_size": 19.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0205, "vega": 0.2621, "theta": -0.0098, "rho": -0.4217, "theo": 20.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BUD271217C00110000", "bid": 2.6, "bid_size": 27.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0145, "vega": 0.2883, "theta": -0.0086, "rho": 0.2093, "theo": 3.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "BUD271217P00110000", "bid": 24.2, "bid_size": 15.0, "ask": 25.4, "ask_size": 16.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0206, "vega": 0.1957, "theta": -0.0102, "rho": -0.3193, "theo": 24.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "BUD271217C00115000", "bid": 2.2, "bid_size": 12.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0128, "vega": 0.2577, "theta": -0.0078, "rho": 0.171, "theo": 2.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BUD271217P00115000", "bid": 28.8, "bid_size": 7.0, "ask": 30.1, "ask_size": 7.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.017, "vega": 0.1195, "theta": -0.0079, "rho": -0.1935, "theo": 29.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "BUD271217C00120000", "bid": 1.65, "bid_size": 7.0, "ask": 2.0, "ask_size": 50.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0112, "vega": 0.2272, "theta": -0.0069, "rho": 0.1392, "theo": 1.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BUD271217P00120000", "bid": 33.8, "bid_size": 18.0, "ask": 34.8, "ask_size": 18.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.01, "vega": 0.053, "theta": -0.0014, "rho": -0.1037, "theo": 34.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "BUD271217C00125000", "bid": 1.25, "bid_size": 4.0, "ask": 1.6, "ask_size": 45.0, "iv": 0.2617, "open_interest": 0.0, "volume": 148.0, "delta": 0.1386, "gamma": 0.0096, "vega": 0.1983, "theta": -0.0061, "rho": 0.1131, "theo": 1.4071, "change": 0.025, "open": 1.34, "high": 1.4, "low": 1.31, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T15:00:12", "percent_change": 1.88679, "prev_day_close": 1.32499998807907}, {"option": "BUD271217P00125000", "bid": 38.5, "bid_size": 5.0, "ask": 39.9, "ask_size": 5.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.004, "vega": 0.0125, "theta": 0.0, "rho": -0.0561, "theo": 39.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "BUD280121C00030000", "bid": 54.0, "bid_size": 14.0, "ask": 57.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0069, "theta": 0.0, "rho": 0.1456, "theo": 56.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-10-08T11:01:56", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "BUD280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.4933, "open_interest": 2.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0005, "vega": 0.0192, "theta": -0.0009, "rho": -0.0082, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-01-27T10:11:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BUD280121C00032500", "bid": 51.5, "bid_size": 9.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0113, "theta": 0.0, "rho": 0.1634, "theo": 54.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.15, "last_trade_time": "2026-10-16T12:27:03", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "BUD280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0238, "theta": -0.0011, "rho": -0.0106, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BUD280121C00035000", "bid": 49.0, "bid_size": 8.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0178, "theta": 0.0, "rho": 0.1872, "theo": 51.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "BUD280121P00035000", "bid": 0.05, "bid_size": 14.0, "ask": 0.3, "ask_size": 57.0, "iv": 0.4192, "open_interest": 109.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0008, "vega": 0.0293, "theta": -0.0013, "rho": -0.0134, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-24T15:03:35", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BUD280121C00037500", "bid": 46.5, "bid_size": 2.0, "ask": 51.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0009, "vega": 0.0276, "theta": 0.0, "rho": 0.2366, "theo": 49.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-02-12T10:56:05", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "BUD280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 49.0, "iv": 0.3909, "open_interest": 3.0, "volume": 0.0, "delta": -0.015, "gamma": 0.001, "vega": 0.0358, "theta": -0.0016, "rho": -0.0168, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2025-12-12T12:48:11", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BUD280121C00040000", "bid": 44.5, "bid_size": 9.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.2975, "open_interest": 2.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0012, "vega": 0.039, "theta": 0.0, "rho": 0.344, "theo": 47.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-08-13T13:36:02", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "BUD280121P00040000", "bid": 0.1, "bid_size": 14.0, "ask": 0.4, "ask_size": 38.0, "iv": 0.3856, "open_interest": 7.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0013, "vega": 0.0433, "theta": -0.0018, "rho": -0.021, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-08T13:14:50", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "BUD280121C00042500", "bid": 43.8, "bid_size": 30.0, "ask": 45.7, "ask_size": 41.0, "iv": 0.3512, "open_interest": 72.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0015, "vega": 0.0496, "theta": 0.0, "rho": 0.407, "theo": 44.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.42, "last_trade_time": "2026-09-08T10:37:35", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "BUD280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 33.0, "iv": 0.3594, "open_interest": 2.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0016, "vega": 0.0522, "theta": -0.0021, "rho": -0.0261, "theo": 0.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-07-01T12:23:54", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "BUD280121C00045000", "bid": 41.5, "bid_size": 19.0, "ask": 43.4, "ask_size": 20.0, "iv": 0.3438, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0019, "vega": 0.0595, "theta": 0.0, "rho": 0.434, "theo": 42.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.13, "last_trade_time": "2026-09-04T14:03:47", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "BUD280121P00045000", "bid": 0.25, "bid_size": 12.0, "ask": 0.55, "ask_size": 34.0, "iv": 0.3639, "open_interest": 5.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.002, "vega": 0.0622, "theta": -0.0025, "rho": -0.0322, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T09:32:51", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BUD280121C00047500", "bid": 39.3, "bid_size": 21.0, "ask": 41.2, "ask_size": 20.0, "iv": 0.3494, "open_interest": 1.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0023, "vega": 0.0716, "theta": 0.0, "rho": 0.4675, "theo": 40.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-09-23T10:04:44", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "BUD280121P00047500", "bid": 0.3, "bid_size": 16.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.3503, "open_interest": 6.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0024, "vega": 0.0739, "theta": -0.0029, "rho": -0.0395, "theo": 0.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-30T09:31:03", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BUD280121C00050000", "bid": 35.1, "bid_size": 16.0, "ask": 38.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0028, "vega": 0.0848, "theta": 0.0, "rho": 0.5149, "theo": 38.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.11, "last_trade_time": "2026-05-01T10:10:51", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "BUD280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.3108, "open_interest": 25.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0029, "vega": 0.0868, "theta": -0.0033, "rho": -0.0481, "theo": 0.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BUD280121C00052500", "bid": 33.0, "bid_size": 12.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.297, "open_interest": 8.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0034, "vega": 0.0996, "theta": 0.0, "rho": 0.5447, "theo": 35.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.93, "last_trade_time": "2025-11-11T14:24:56", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "BUD280121P00052500", "bid": 0.6, "bid_size": 6.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.334, "open_interest": 370.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0035, "vega": 0.1017, "theta": -0.0038, "rho": -0.0584, "theo": 0.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T09:35:04", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BUD280121C00055000", "bid": 32.7, "bid_size": 33.0, "ask": 34.5, "ask_size": 26.0, "iv": 0.3237, "open_interest": 21.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0041, "vega": 0.1155, "theta": -0.0001, "rho": 0.5599, "theo": 33.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-09-16T09:37:01", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "BUD280121P00055000", "bid": 0.75, "bid_size": 11.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.3258, "open_interest": 119.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0042, "vega": 0.1177, "theta": -0.0043, "rho": -0.0703, "theo": 0.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-22T09:50:42", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BUD280121C00057500", "bid": 30.6, "bid_size": 25.0, "ask": 32.3, "ask_size": 26.0, "iv": 0.3163, "open_interest": 8.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0048, "vega": 0.133, "theta": -0.0009, "rho": 0.5729, "theo": 31.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.09, "last_trade_time": "2026-11-04T13:17:07", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "BUD280121P00057500", "bid": 1.0, "bid_size": 10.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.3192, "open_interest": 126.0, "volume": 0.0, "delta": -0.078, "gamma": 0.005, "vega": 0.136, "theta": -0.0048, "rho": -0.084, "theo": 1.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T14:27:54", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BUD280121C00060000", "bid": 28.6, "bid_size": 119.0, "ask": 30.2, "ask_size": 142.0, "iv": 0.3134, "open_interest": 603.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0057, "vega": 0.1518, "theta": -0.0017, "rho": 0.5832, "theo": 29.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-10-26T09:32:05", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "BUD280121P00060000", "bid": 1.3, "bid_size": 2.0, "ask": 1.55, "ask_size": 16.0, "iv": 0.3134, "open_interest": 258.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0059, "vega": 0.1551, "theta": -0.0054, "rho": -0.1001, "theo": 1.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-16T12:10:48", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "BUD280121C00062500", "bid": 26.5, "bid_size": 71.0, "ask": 28.1, "ask_size": 65.0, "iv": 0.3044, "open_interest": 441.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0066, "vega": 0.1722, "theta": -0.0026, "rho": 0.5907, "theo": 27.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-11-05T10:23:44", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BUD280121P00062500", "bid": 1.6, "bid_size": 2.0, "ask": 1.85, "ask_size": 28.0, "iv": 0.3064, "open_interest": 823.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0069, "vega": 0.1762, "theta": -0.006, "rho": -0.1178, "theo": 1.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-08T15:21:33", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BUD280121C00065000", "bid": 24.6, "bid_size": 88.0, "ask": 26.1, "ask_size": 92.0, "iv": 0.3012, "open_interest": 310.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0076, "vega": 0.1933, "theta": -0.0034, "rho": 0.5952, "theo": 25.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-13T15:54:57", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BUD280121P00065000", "bid": 2.0, "bid_size": 2.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.3011, "open_interest": 127.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.008, "vega": 0.1977, "theta": -0.0066, "rho": -0.1383, "theo": 2.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T10:12:04", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BUD280121C00067500", "bid": 22.6, "bid_size": 45.0, "ask": 24.1, "ask_size": 86.0, "iv": 0.293, "open_interest": 142.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0086, "vega": 0.2154, "theta": -0.0043, "rho": 0.5962, "theo": 23.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-09-28T15:49:58", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "BUD280121P00067500", "bid": 2.35, "bid_size": 10.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.2941, "open_interest": 637.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0092, "vega": 0.2203, "theta": -0.0073, "rho": -0.161, "theo": 2.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BUD280121C00070000", "bid": 20.8, "bid_size": 42.0, "ask": 23.5, "ask_size": 89.0, "iv": 0.3163, "open_interest": 342.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0097, "vega": 0.2377, "theta": -0.0051, "rho": 0.5938, "theo": 21.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-10-22T15:27:27", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BUD280121P00070000", "bid": 1.8, "bid_size": 238.0, "ask": 3.2, "ask_size": 98.0, "iv": 0.268, "open_interest": 356.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0104, "vega": 0.2436, "theta": -0.0079, "rho": -0.1839, "theo": 2.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:20:11", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BUD280121C00072500", "bid": 19.0, "bid_size": 27.0, "ask": 20.3, "ask_size": 41.0, "iv": 0.2829, "open_interest": 40.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0109, "vega": 0.26, "theta": -0.0059, "rho": 0.5877, "theo": 19.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.96, "last_trade_time": "2026-11-05T10:40:27", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BUD280121P00072500", "bid": 3.4, "bid_size": 15.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.2852, "open_interest": 259.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0117, "vega": 0.2657, "theta": -0.0086, "rho": -0.212, "theo": 3.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T10:12:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BUD280121C00075000", "bid": 17.3, "bid_size": 192.0, "ask": 20.0, "ask_size": 255.0, "iv": 0.3045, "open_interest": 298.0, "volume": 0.0, "delta": 0.778, "gamma": 0.012, "vega": 0.2814, "theta": -0.0067, "rho": 0.5782, "theo": 17.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-22T15:14:36", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BUD280121P00075000", "bid": 4.0, "bid_size": 50.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.2785, "open_interest": 1356.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.013, "vega": 0.2879, "theta": -0.0092, "rho": -0.2393, "theo": 4.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-11-09T11:04:26", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BUD280121C00077500", "bid": 13.6, "bid_size": 191.0, "ask": 16.8, "ask_size": 186.0, "iv": 0.2385, "open_interest": 268.0, "volume": 200.0, "delta": 0.7456, "gamma": 0.013, "vega": 0.3017, "theta": -0.0074, "rho": 0.5647, "theo": 16.2354, "change": 0.2, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-10T11:11:04", "percent_change": 1.30719, "prev_day_close": 15.3000001907349}, {"option": "BUD280121P00077500", "bid": 4.8, "bid_size": 24.0, "ask": 5.2, "ask_size": 145.0, "iv": 0.276, "open_interest": 735.0, "volume": 2.0, "delta": -0.2812, "gamma": 0.0143, "vega": 0.3075, "theta": -0.0097, "rho": -0.2681, "theo": 4.9237, "change": -0.25, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T11:50:19", "percent_change": -4.7619, "prev_day_close": 5.25}, {"option": "BUD280121C00080000", "bid": 14.2, "bid_size": 133.0, "ask": 15.1, "ask_size": 111.0, "iv": 0.2689, "open_interest": 466.0, "volume": 5.0, "delta": 0.7111, "gamma": 0.014, "vega": 0.3199, "theta": -0.0081, "rho": 0.5485, "theo": 14.6797, "change": 0.85, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-10T13:47:38", "percent_change": 6.18182, "prev_day_close": 13.75}, {"option": "BUD280121P00080000", "bid": 5.6, "bid_size": 10.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.272, "open_interest": 380.0, "volume": 4.0, "delta": -0.32, "gamma": 0.0155, "vega": 0.3249, "theta": -0.0102, "rho": -0.3019, "theo": 5.779, "change": -0.37, "open": 5.83, "high": 5.83, "low": 5.83, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-11-10T15:52:30", "percent_change": -5.96774, "prev_day_close": 6.20000004768372}, {"option": "BUD280121C00082500", "bid": 12.8, "bid_size": 117.0, "ask": 13.6, "ask_size": 127.0, "iv": 0.2661, "open_interest": 291.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.0149, "vega": 0.3359, "theta": -0.0086, "rho": 0.5286, "theo": 13.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T10:54:50", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BUD280121P00082500", "bid": 6.5, "bid_size": 48.0, "ask": 8.6, "ask_size": 202.0, "iv": 0.2903, "open_interest": 259.0, "volume": 4.0, "delta": -0.3611, "gamma": 0.0167, "vega": 0.3386, "theta": -0.0106, "rho": -0.326, "theo": 6.745, "change": -0.65, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-10T13:19:52", "percent_change": -8.96552, "prev_day_close": 7.25}, {"option": "BUD280121C00085000", "bid": 9.4, "bid_size": 200.0, "ask": 12.2, "ask_size": 135.0, "iv": 0.2336, "open_interest": 3229.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0157, "vega": 0.349, "theta": -0.0091, "rho": 0.5064, "theo": 11.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T15:22:23", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BUD280121P00085000", "bid": 7.7, "bid_size": 13.0, "ask": 9.1, "ask_size": 142.0, "iv": 0.2802, "open_interest": 1809.0, "volume": 97.0, "delta": -0.4039, "gamma": 0.0176, "vega": 0.3497, "theta": -0.0109, "rho": -0.3602, "theo": 7.823, "change": -0.44, "open": 8.0, "high": 8.1, "low": 7.86, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-11-10T12:22:37", "percent_change": -5.30121, "prev_day_close": 8.30000019073486}, {"option": "BUD280121C00087500", "bid": 10.3, "bid_size": 6.0, "ask": 10.8, "ask_size": 97.0, "iv": 0.26, "open_interest": 271.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0163, "vega": 0.359, "theta": -0.0095, "rho": 0.4819, "theo": 10.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T12:58:27", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BUD280121P00087500", "bid": 8.8, "bid_size": 12.0, "ask": 11.2, "ask_size": 29.0, "iv": 0.2888, "open_interest": 13.0, "volume": 58.0, "delta": -0.4484, "gamma": 0.0184, "vega": 0.3554, "theta": -0.0111, "rho": -0.3864, "theo": 9.0239, "change": -0.42, "open": 9.13, "high": 9.23, "low": 9.12, "tick": "no_change", "last_trade_price": 9.13, "last_trade_time": "2026-11-10T12:22:18", "percent_change": -4.39791, "prev_day_close": 9.55000019073486}, {"option": "BUD280121C00090000", "bid": 8.1, "bid_size": 278.0, "ask": 9.6, "ask_size": 18.0, "iv": 0.2432, "open_interest": 1763.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0167, "vega": 0.3655, "theta": -0.0097, "rho": 0.4555, "theo": 9.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-10-30T15:28:57", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BUD280121P00090000", "bid": 10.1, "bid_size": 16.0, "ask": 12.2, "ask_size": 139.0, "iv": 0.282, "open_interest": 2.0, "volume": 226.0, "delta": -0.4931, "gamma": 0.0189, "vega": 0.3574, "theta": -0.0111, "rho": -0.4126, "theo": 10.3362, "change": -0.7, "open": 10.62, "high": 10.64, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-10T14:25:24", "percent_change": -6.42202, "prev_day_close": 10.9000000953674}, {"option": "BUD280121C00092500", "bid": 8.1, "bid_size": 13.0, "ask": 8.6, "ask_size": 72.0, "iv": 0.2565, "open_interest": 322.0, "volume": 101.0, "delta": 0.5199, "gamma": 0.017, "vega": 0.3686, "theta": -0.0099, "rho": 0.4284, "theo": 8.3888, "change": 0.75, "open": 7.98, "high": 8.42, "low": 7.98, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T14:25:21", "percent_change": 9.80392, "prev_day_close": 7.65000009536743}, {"option": "BUD280121P00092500", "bid": 11.5, "bid_size": 15.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0192, "vega": 0.3557, "theta": -0.0109, "rho": -0.4406, "theo": 11.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BUD280121C00095000", "bid": 6.3, "bid_size": 461.0, "ask": 7.6, "ask_size": 38.0, "iv": 0.2432, "open_interest": 1076.0, "volume": 102.0, "delta": 0.4812, "gamma": 0.017, "vega": 0.3683, "theta": -0.0099, "rho": 0.4001, "theo": 7.4316, "change": 0.6, "open": 7.07, "high": 7.4, "low": 7.07, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-10T15:19:15", "percent_change": 8.82353, "prev_day_close": 6.79999995231628}, {"option": "BUD280121P00095000", "bid": 13.0, "bid_size": 30.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.2544, "open_interest": 1.0, "volume": 41.0, "delta": -0.5826, "gamma": 0.0194, "vega": 0.3468, "theta": -0.0107, "rho": -0.4542, "theo": 13.3152, "change": -0.65, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-10T11:44:52", "percent_change": -4.62634, "prev_day_close": 14.0500001907349}, {"option": "BUD280121C00100000", "bid": 4.9, "bid_size": 498.0, "ask": 6.0, "ask_size": 158.0, "iv": 0.2445, "open_interest": 1386.0, "volume": 121.0, "delta": 0.4075, "gamma": 0.0167, "vega": 0.3586, "theta": -0.0097, "rho": 0.3442, "theo": 5.8045, "change": 0.43, "open": 5.49, "high": 5.7, "low": 5.49, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-11-10T12:22:17", "percent_change": 8.19048, "prev_day_close": 5.25}, {"option": "BUD280121P00100000", "bid": 16.5, "bid_size": 16.0, "ask": 17.1, "ask_size": 13.0, "iv": 0.2565, "open_interest": 1.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0197, "vega": 0.3184, "theta": -0.0102, "rho": -0.4707, "theo": 16.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-02-02T09:30:14", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "BUD280121C00105000", "bid": 4.3, "bid_size": 19.0, "ask": 4.7, "ask_size": 145.0, "iv": 0.2534, "open_interest": 111.0, "volume": 4.0, "delta": 0.3406, "gamma": 0.0158, "vega": 0.339, "theta": -0.0093, "rho": 0.2914, "theo": 4.5136, "change": 0.32, "open": 4.42, "high": 4.42, "low": 4.42, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-11-10T15:52:30", "percent_change": 7.80487, "prev_day_close": 4.10000014305115}, {"option": "BUD280121P00105000", "bid": 20.1, "bid_size": 20.0, "ask": 21.1, "ask_size": 27.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0207, "vega": 0.2733, "theta": -0.0101, "rho": -0.4436, "theo": 20.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "BUD280121C00110000", "bid": 3.0, "bid_size": 228.0, "ask": 3.7, "ask_size": 123.0, "iv": 0.2491, "open_interest": 639.0, "volume": 29.0, "delta": 0.2817, "gamma": 0.0145, "vega": 0.3127, "theta": -0.0086, "rho": 0.2434, "theo": 3.4995, "change": 0.175, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T10:08:32", "percent_change": 5.6, "prev_day_close": 3.125}, {"option": "BUD280121P00110000", "bid": 24.5, "bid_size": 23.0, "ask": 25.3, "ask_size": 22.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0213, "vega": 0.2078, "theta": -0.011, "rho": -0.3409, "theo": 24.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "BUD280121C00115000", "bid": 2.35, "bid_size": 67.0, "ask": 2.9, "ask_size": 154.0, "iv": 0.2515, "open_interest": 16.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.013, "vega": 0.2829, "theta": -0.0078, "rho": 0.2015, "theo": 2.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T10:59:48", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BUD280121P00115000", "bid": 29.0, "bid_size": 13.0, "ask": 29.9, "ask_size": 13.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0176, "vega": 0.1308, "theta": -0.0087, "rho": -0.1924, "theo": 29.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "BUD280121C00120000", "bid": 0.95, "bid_size": 376.0, "ask": 2.35, "ask_size": 338.0, "iv": 0.2365, "open_interest": 450.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0115, "vega": 0.2521, "theta": -0.007, "rho": 0.1659, "theo": 2.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T12:05:38", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BUD280121P00120000", "bid": 33.8, "bid_size": 12.0, "ask": 34.8, "ask_size": 12.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0102, "vega": 0.0567, "theta": -0.0018, "rho": -0.1257, "theo": 34.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "BUD280121C00125000", "bid": 0.5, "bid_size": 306.0, "ask": 1.9, "ask_size": 553.0, "iv": 0.2356, "open_interest": 645.0, "volume": 6.0, "delta": 0.1546, "gamma": 0.01, "vega": 0.2221, "theta": -0.0062, "rho": 0.136, "theo": 1.6523, "change": 0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T11:18:53", "percent_change": 3.44828, "prev_day_close": 1.44999998807907}, {"option": "BUD280121P00125000", "bid": 38.5, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0039, "vega": 0.0116, "theta": 0.0, "rho": -0.057, "theo": 39.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "BUD290119C00037500", "bid": 48.7, "bid_size": 12.0, "ask": 52.5, "ask_size": 16.0, "iv": 0.3935, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0011, "vega": 0.0555, "theta": 0.0, "rho": 0.5259, "theo": 50.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-10-16T12:15:09", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "BUD290119P00037500", "bid": 0.25, "bid_size": 4.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0014, "vega": 0.0734, "theta": -0.0015, "rho": -0.0532, "theo": 0.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BUD290119C00040000", "bid": 45.5, "bid_size": 20.0, "ask": 50.5, "ask_size": 21.0, "iv": 0.322, "open_interest": 17.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0014, "vega": 0.0717, "theta": 0.0, "rho": 0.5666, "theo": 48.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.28, "last_trade_time": "2026-10-16T12:26:11", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "BUD290119P00040000", "bid": 0.35, "bid_size": 5.0, "ask": 0.85, "ask_size": 23.0, "iv": 0.3481, "open_interest": 1.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0017, "vega": 0.0866, "theta": -0.0018, "rho": -0.0647, "theo": 0.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T14:50:50", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "BUD290119C00042500", "bid": 44.8, "bid_size": 15.0, "ask": 47.0, "ask_size": 13.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0018, "vega": 0.0844, "theta": 0.0, "rho": 0.5976, "theo": 45.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "BUD290119P00042500", "bid": 0.45, "bid_size": 8.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.002, "vega": 0.1011, "theta": -0.002, "rho": -0.0775, "theo": 0.7234, "change": 0.0, "open": 0.0, "high": 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": "BUD290119C00045000", "bid": 42.6, "bid_size": 95.0, "ask": 44.9, "ask_size": 60.0, "iv": 0.3268, "open_interest": 172.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0022, "vega": 0.1017, "theta": 0.0, "rho": 0.6449, "theo": 43.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-10-13T11:00:02", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "BUD290119P00045000", "bid": 0.6, "bid_size": 11.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.3286, "open_interest": 6.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0024, "vega": 0.1175, "theta": -0.0023, "rho": -0.093, "theo": 0.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T11:40:54", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BUD290119C00047500", "bid": 40.6, "bid_size": 10.0, "ask": 42.8, "ask_size": 20.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0027, "vega": 0.123, "theta": 0.0, "rho": 0.7044, "theo": 41.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "BUD290119P00047500", "bid": 0.8, "bid_size": 3.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0028, "vega": 0.1349, "theta": -0.0026, "rho": -0.1104, "theo": 1.0506, "change": 0.0, "open": 0.0, "high": 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": "BUD290119C00050000", "bid": 38.5, "bid_size": 22.0, "ask": 40.8, "ask_size": 19.0, "iv": 0.3219, "open_interest": 1.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0032, "vega": 0.1442, "theta": 0.0, "rho": 0.7718, "theo": 39.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-09-23T10:04:44", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "BUD290119P00050000", "bid": 1.0, "bid_size": 12.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0033, "vega": 0.1543, "theta": -0.0029, "rho": -0.1305, "theo": 1.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BUD290119C00055000", "bid": 34.6, "bid_size": 46.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.3408, "open_interest": 4.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0042, "vega": 0.1907, "theta": 0.0, "rho": 0.9273, "theo": 35.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-09-24T12:18:56", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "BUD290119P00055000", "bid": 1.55, "bid_size": 27.0, "ask": 2.0, "ask_size": 43.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0045, "vega": 0.1967, "theta": -0.0035, "rho": -0.1788, "theo": 1.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "BUD290119C00060000", "bid": 30.8, "bid_size": 81.0, "ask": 32.9, "ask_size": 73.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0054, "vega": 0.236, "theta": -0.0003, "rho": 0.97, "theo": 31.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "BUD290119P00060000", "bid": 2.2, "bid_size": 35.0, "ask": 2.7, "ask_size": 65.0, "iv": 0.2927, "open_interest": 63.0, "volume": 2.0, "delta": -0.1196, "gamma": 0.0058, "vega": 0.243, "theta": -0.0042, "rho": -0.2374, "theo": 2.4549, "change": -0.075, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T09:39:48", "percent_change": -2.80374, "prev_day_close": 2.67500007152557}, {"option": "BUD290119C00065000", "bid": 27.3, "bid_size": 76.0, "ask": 29.2, "ask_size": 69.0, "iv": 0.2894, "open_interest": 1.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0068, "vega": 0.2836, "theta": -0.0015, "rho": 0.9857, "theo": 28.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.06, "last_trade_time": "2026-09-29T10:56:31", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "BUD290119P00065000", "bid": 3.1, "bid_size": 68.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0073, "vega": 0.2921, "theta": -0.0049, "rho": -0.3092, "theo": 3.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BUD290119C00067500", "bid": 25.6, "bid_size": 40.0, "ask": 27.4, "ask_size": 20.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0075, "vega": 0.3074, "theta": -0.002, "rho": 0.9879, "theo": 26.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "BUD290119P00067500", "bid": 3.6, "bid_size": 21.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.008, "vega": 0.3166, "theta": -0.0053, "rho": -0.3485, "theo": 3.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BUD290119C00070000", "bid": 23.9, "bid_size": 43.0, "ask": 25.7, "ask_size": 30.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0081, "vega": 0.3313, "theta": -0.0026, "rho": 0.9854, "theo": 24.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "BUD290119P00070000", "bid": 4.2, "bid_size": 13.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.3003, "open_interest": 7.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0088, "vega": 0.3405, "theta": -0.0056, "rho": -0.3886, "theo": 4.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-19T12:34:22", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BUD290119C00072500", "bid": 22.3, "bid_size": 44.0, "ask": 24.0, "ask_size": 26.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0088, "vega": 0.3541, "theta": -0.0031, "rho": 0.9796, "theo": 23.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "BUD290119P00072500", "bid": 2.9, "bid_size": 31.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.2745, "open_interest": 2.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0097, "vega": 0.3645, "theta": -0.0059, "rho": -0.4313, "theo": 5.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-15T14:37:39", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BUD290119C00075000", "bid": 20.3, "bid_size": 21.0, "ask": 22.4, "ask_size": 25.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0095, "vega": 0.3763, "theta": -0.0036, "rho": 0.9695, "theo": 21.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "BUD290119P00075000", "bid": 5.6, "bid_size": 29.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.2896, "open_interest": 2.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0105, "vega": 0.386, "theta": -0.0062, "rho": -0.4736, "theo": 5.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-11-09T14:51:00", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BUD290119C00077500", "bid": 19.3, "bid_size": 37.0, "ask": 20.8, "ask_size": 29.0, "iv": 0.2677, "open_interest": 1.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0102, "vega": 0.397, "theta": -0.0041, "rho": 0.9558, "theo": 20.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.63, "last_trade_time": "2026-09-16T10:21:39", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "BUD290119P00077500", "bid": 6.4, "bid_size": 10.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0114, "vega": 0.4065, "theta": -0.0066, "rho": -0.5149, "theo": 6.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BUD290119C00080000", "bid": 18.0, "bid_size": 22.0, "ask": 19.3, "ask_size": 38.0, "iv": 0.2655, "open_interest": 3.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.0108, "vega": 0.4162, "theta": -0.0046, "rho": 0.939, "theo": 18.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-14T12:41:05", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BUD290119P00080000", "bid": 7.3, "bid_size": 38.0, "ask": 8.8, "ask_size": 34.0, "iv": 0.2749, "open_interest": 7.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0122, "vega": 0.4241, "theta": -0.0068, "rho": -0.5578, "theo": 7.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-11-09T11:04:26", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BUD290119C00082500", "bid": 14.5, "bid_size": 119.0, "ask": 17.8, "ask_size": 64.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0113, "vega": 0.4336, "theta": -0.005, "rho": 0.9182, "theo": 17.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "BUD290119P00082500", "bid": 8.2, "bid_size": 74.0, "ask": 10.5, "ask_size": 45.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.013, "vega": 0.4391, "theta": -0.0071, "rho": -0.5967, "theo": 8.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BUD290119C00085000", "bid": 15.4, "bid_size": 65.0, "ask": 16.5, "ask_size": 114.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0118, "vega": 0.4488, "theta": -0.0053, "rho": 0.8955, "theo": 15.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BUD290119P00085000", "bid": 9.4, "bid_size": 22.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.2597, "open_interest": 9.0, "volume": 3.0, "delta": -0.3796, "gamma": 0.0139, "vega": 0.451, "theta": -0.0074, "rho": -0.6329, "theo": 9.6449, "change": -0.2, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-10T09:53:06", "percent_change": -1.96078, "prev_day_close": 10.1999998092651}, {"option": "BUD290119C00087500", "bid": 14.0, "bid_size": 72.0, "ask": 15.2, "ask_size": 57.0, "iv": 0.2541, "open_interest": 2.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0123, "vega": 0.4619, "theta": -0.0056, "rho": 0.8696, "theo": 14.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.49, "last_trade_time": "2026-11-05T10:43:33", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "BUD290119P00087500", "bid": 10.4, "bid_size": 55.0, "ask": 12.7, "ask_size": 34.0, "iv": 0.2738, "open_interest": 8.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0147, "vega": 0.4594, "theta": -0.0076, "rho": -0.6629, "theo": 10.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T10:10:07", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BUD290119C00090000", "bid": 11.0, "bid_size": 74.0, "ask": 16.0, "ask_size": 149.0, "iv": 0.2533, "open_interest": 1654.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0126, "vega": 0.4725, "theta": -0.0059, "rho": 0.8416, "theo": 13.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T14:16:57", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BUD290119P00090000", "bid": 10.0, "bid_size": 71.0, "ask": 12.6, "ask_size": 28.0, "iv": 0.2396, "open_interest": 74.0, "volume": 0.0, "delta": -0.451, "gamma": 0.0154, "vega": 0.4654, "theta": -0.0077, "rho": -0.6956, "theo": 12.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T11:20:18", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BUD290119C00092500", "bid": 10.5, "bid_size": 71.0, "ask": 14.0, "ask_size": 77.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0129, "vega": 0.4807, "theta": -0.0061, "rho": 0.8122, "theo": 12.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BUD290119P00092500", "bid": 11.8, "bid_size": 20.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.488, "gamma": 0.016, "vega": 0.4659, "theta": -0.0078, "rho": -0.716, "theo": 13.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "BUD290119C00095000", "bid": 11.0, "bid_size": 28.0, "ask": 14.0, "ask_size": 55.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0132, "vega": 0.4865, "theta": -0.0063, "rho": 0.7806, "theo": 11.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-29T14:16:57", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BUD290119P00095000", "bid": 14.4, "bid_size": 13.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0165, "vega": 0.4619, "theta": -0.0078, "rho": -0.7366, "theo": 14.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "BUD290119C00100000", "bid": 9.2, "bid_size": 19.0, "ask": 12.0, "ask_size": 65.0, "iv": 0.2675, "open_interest": 9.0, "volume": 0.0, "delta": 0.506, "gamma": 0.0134, "vega": 0.4907, "theta": -0.0065, "rho": 0.7154, "theo": 9.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.83, "last_trade_time": "2026-10-27T10:59:02", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BUD290119P00100000", "bid": 17.6, "bid_size": 8.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0174, "vega": 0.4381, "theta": -0.0077, "rho": -0.7476, "theo": 17.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "BUD290119C00105000", "bid": 7.7, "bid_size": 30.0, "ask": 10.5, "ask_size": 68.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.0134, "vega": 0.4861, "theta": -0.0065, "rho": 0.649, "theo": 8.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BUD290119P00105000", "bid": 21.0, "bid_size": 8.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0189, "vega": 0.3978, "theta": -0.0076, "rho": -0.7118, "theo": 21.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "BUD290119C00110000", "bid": 6.4, "bid_size": 18.0, "ask": 9.0, "ask_size": 69.0, "iv": 0.2642, "open_interest": 3.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0131, "vega": 0.4736, "theta": -0.0064, "rho": 0.5826, "theo": 6.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T13:42:00", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BUD290119P00110000", "bid": 24.9, "bid_size": 14.0, "ask": 26.0, "ask_size": 21.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0217, "vega": 0.3372, "theta": -0.0084, "rho": -0.5963, "theo": 25.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "BUD290119C00115000", "bid": 5.4, "bid_size": 10.0, "ask": 7.6, "ask_size": 53.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0126, "vega": 0.4547, "theta": -0.0062, "rho": 0.5185, "theo": 5.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BUD290119P00115000", "bid": 29.2, "bid_size": 13.0, "ask": 30.4, "ask_size": 16.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0214, "vega": 0.2248, "theta": -0.0106, "rho": -0.4198, "theo": 29.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "BUD290119C00120000", "bid": 4.4, "bid_size": 55.0, "ask": 7.0, "ask_size": 126.0, "iv": 0.2656, "open_interest": 190.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.012, "vega": 0.4314, "theta": -0.0059, "rho": 0.4588, "theo": 4.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T14:37:39", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BUD290119P00120000", "bid": 33.8, "bid_size": 11.0, "ask": 34.9, "ask_size": 11.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0163, "vega": 0.1275, "theta": -0.0064, "rho": -0.1607, "theo": 34.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "BUD290119C00125000", "bid": 2.4, "bid_size": 95.0, "ask": 5.3, "ask_size": 116.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0112, "vega": 0.4046, "theta": -0.0056, "rho": 0.4034, "theo": 3.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "BUD290119P00125000", "bid": 37.0, "bid_size": 10.0, "ask": 40.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0078, "vega": 0.0417, "theta": 0.0, "rho": -0.1027, "theo": 39.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}], "symbol": "BUD", "security_type": "stock", "exchange_id": 3, "current_price": 86.05, "price_change": 0.96, "price_change_percent": 1.1282, "bid": 83.0, "ask": 86.0, "bid_size": 200, "ask_size": 100, "open": 85.87, "high": 86.31, "low": 85.185, "close": 86.05, "prev_day_close": 85.09, "volume": 2277232, "iv30": 24.642, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441043, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "BUD"}