{"timestamp": "2026-11-10 01:11:44", "data": {"options": [{"option": "BUL261120C00051000", "bid": 11.8, "bid_size": 284.0, "ask": 14.1, "ask_size": 312.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0119, "vega": 0.0105, "theta": -0.0394, "rho": 0.0077, "theo": 12.862, "change": 0.0, "open": 0.0, "high": 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": "BUL261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 1.0429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0114, "vega": 0.0113, "theta": -0.0391, "rho": -0.0012, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BUL261120C00052000", "bid": 10.8, "bid_size": 284.0, "ask": 13.1, "ask_size": 312.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0137, "vega": 0.0116, "theta": -0.0407, "rho": 0.008, "theo": 11.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BUL261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0132, "vega": 0.0124, "theta": -0.0403, "rho": -0.0013, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BUL261120C00053000", "bid": 9.8, "bid_size": 312.0, "ask": 12.1, "ask_size": 312.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.016, "vega": 0.0127, "theta": -0.042, "rho": 0.0084, "theo": 10.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BUL261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0154, "vega": 0.0135, "theta": -0.0416, "rho": -0.0015, "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": 0.574999988079071}, {"option": "BUL261120C00054000", "bid": 8.8, "bid_size": 284.0, "ask": 11.1, "ask_size": 312.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0187, "vega": 0.0142, "theta": -0.0432, "rho": 0.0087, "theo": 9.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BUL261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0181, "vega": 0.0149, "theta": -0.0428, "rho": -0.0016, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261120C00055000", "bid": 7.8, "bid_size": 284.0, "ask": 10.1, "ask_size": 312.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0222, "vega": 0.0156, "theta": -0.0446, "rho": 0.0092, "theo": 8.9202, "change": 0.0, "open": 0.0, "high": 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": "BUL261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0215, "vega": 0.0164, "theta": -0.0442, "rho": -0.0019, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261120C00056000", "bid": 6.8, "bid_size": 312.0, "ask": 9.2, "ask_size": 313.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0265, "vega": 0.0174, "theta": -0.046, "rho": 0.0095, "theo": 7.9409, "change": 0.0, "open": 0.0, "high": 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": "BUL261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0257, "vega": 0.0182, "theta": -0.0455, "rho": -0.0021, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BUL261120C00057000", "bid": 5.8, "bid_size": 312.0, "ask": 8.2, "ask_size": 312.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0321, "vega": 0.0195, "theta": -0.0473, "rho": 0.0098, "theo": 6.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BUL261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0312, "vega": 0.0203, "theta": -0.0469, "rho": -0.0025, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUL261120C00058000", "bid": 4.8, "bid_size": 312.0, "ask": 7.2, "ask_size": 312.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0394, "vega": 0.022, "theta": -0.0487, "rho": 0.0102, "theo": 5.997, "change": 0.0, "open": 0.0, "high": 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": "BUL261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0385, "vega": 0.0227, "theta": -0.0482, "rho": -0.0029, "theo": 0.3308, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261120C00059000", "bid": 3.8, "bid_size": 312.0, "ask": 6.2, "ask_size": 312.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0492, "vega": 0.0251, "theta": -0.05, "rho": 0.0106, "theo": 5.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "BUL261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0482, "vega": 0.0257, "theta": -0.0495, "rho": -0.0035, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BUL261120C00060000", "bid": 2.95, "bid_size": 284.0, "ask": 5.3, "ask_size": 312.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0626, "vega": 0.0286, "theta": -0.0512, "rho": 0.0106, "theo": 4.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BUL261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0614, "vega": 0.0293, "theta": -0.0507, "rho": -0.0042, "theo": 0.4272, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261120C00061000", "bid": 2.05, "bid_size": 284.0, "ask": 3.7, "ask_size": 295.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0812, "vega": 0.033, "theta": -0.0523, "rho": 0.0108, "theo": 3.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "BUL261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0799, "vega": 0.0336, "theta": -0.0518, "rho": -0.0053, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BUL261120C00062000", "bid": 1.1, "bid_size": 284.0, "ask": 2.8, "ask_size": 312.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.1061, "vega": 0.038, "theta": -0.053, "rho": 0.0105, "theo": 2.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "BUL261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.1046, "vega": 0.0384, "theta": -0.0525, "rho": -0.007, "theo": 0.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "BUL261120C00063000", "bid": 0.35, "bid_size": 313.0, "ask": 2.1, "ask_size": 297.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.1322, "vega": 0.0427, "theta": -0.0533, "rho": 0.0096, "theo": 1.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BUL261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 326.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.4035, "gamma": 0.1305, "vega": 0.0428, "theta": -0.0527, "rho": -0.0094, "theo": 0.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "BUL261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 326.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.1386, "vega": 0.0439, "theta": -0.0533, "rho": 0.008, "theo": 0.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BUL261120P00064000", "bid": 0.35, "bid_size": 303.0, "ask": 1.95, "ask_size": 326.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.137, "vega": 0.0438, "theta": -0.0527, "rho": -0.0127, "theo": 1.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BUL261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 326.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.1183, "vega": 0.0408, "theta": -0.0532, "rho": 0.0063, "theo": 0.6937, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261120P00065000", "bid": 0.4, "bid_size": 320.0, "ask": 2.5, "ask_size": 45.0, "iv": 0.1143, "open_interest": 0.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.1172, "vega": 0.0407, "theta": -0.0525, "rho": -0.0156, "theo": 2.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "BUL261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0935, "vega": 0.0364, "theta": -0.0527, "rho": 0.0049, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BUL261120P00066000", "bid": 1.15, "bid_size": 284.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0927, "vega": 0.0363, "theta": -0.052, "rho": -0.0177, "theo": 2.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BUL261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0738, "vega": 0.0323, "theta": -0.052, "rho": 0.004, "theo": 0.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BUL261120P00067000", "bid": 2.05, "bid_size": 284.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0733, "vega": 0.0322, "theta": -0.0512, "rho": -0.0192, "theo": 3.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BUL261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0594, "vega": 0.0288, "theta": -0.0511, "rho": 0.0034, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BUL261120P00068000", "bid": 3.0, "bid_size": 284.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.059, "vega": 0.0288, "theta": -0.0503, "rho": -0.0203, "theo": 4.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BUL261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0488, "vega": 0.0261, "theta": -0.0502, "rho": 0.0029, "theo": 0.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BUL261120P00069000", "bid": 4.0, "bid_size": 284.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0485, "vega": 0.026, "theta": -0.0493, "rho": -0.0213, "theo": 5.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "BUL261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0408, "vega": 0.0237, "theta": -0.0492, "rho": 0.0025, "theo": 0.3239, "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": 0.550000011920929}, {"option": "BUL261120P00070000", "bid": 5.0, "bid_size": 284.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0406, "vega": 0.0236, "theta": -0.0482, "rho": -0.0221, "theo": 6.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "BUL261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0348, "vega": 0.0217, "theta": -0.0482, "rho": 0.0022, "theo": 0.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BUL261120P00071000", "bid": 6.0, "bid_size": 284.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0346, "vega": 0.0217, "theta": -0.0472, "rho": -0.0228, "theo": 7.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "BUL261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.03, "vega": 0.02, "theta": -0.0473, "rho": 0.002, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BUL261120P00072000", "bid": 7.0, "bid_size": 284.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0299, "vega": 0.02, "theta": -0.0462, "rho": -0.0234, "theo": 8.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "BUL261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0262, "vega": 0.0186, "theta": -0.0464, "rho": 0.0018, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BUL261120P00073000", "bid": 8.0, "bid_size": 284.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0261, "vega": 0.0185, "theta": -0.0452, "rho": -0.024, "theo": 9.6025, "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": 10.9500002861023}, {"option": "BUL261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0231, "vega": 0.0173, "theta": -0.0455, "rho": 0.0017, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BUL261120P00074000", "bid": 9.0, "bid_size": 284.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.023, "vega": 0.0173, "theta": -0.0442, "rho": -0.0245, "theo": 10.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "BUL261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0205, "vega": 0.0162, "theta": -0.0447, "rho": 0.0015, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BUL261120P00075000", "bid": 10.0, "bid_size": 284.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0205, "vega": 0.0162, "theta": -0.0432, "rho": -0.025, "theo": 11.5715, "change": 0.0, "open": 0.0, "high": 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": "BUL261218C00045000", "bid": 17.8, "bid_size": 200.0, "ask": 20.2, "ask_size": 200.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.008, "vega": 0.0161, "theta": -0.018, "rho": 0.0168, "theo": 18.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BUL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 216.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.007, "vega": 0.0205, "theta": -0.017, "rho": -0.0036, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BUL261218C00046000", "bid": 16.8, "bid_size": 200.0, "ask": 19.3, "ask_size": 200.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0089, "vega": 0.0174, "theta": -0.0183, "rho": 0.0175, "theo": 17.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BUL261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 216.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0078, "vega": 0.0218, "theta": -0.0174, "rho": -0.0039, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BUL261218C00047000", "bid": 15.8, "bid_size": 200.0, "ask": 18.2, "ask_size": 200.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0099, "vega": 0.0187, "theta": -0.0186, "rho": 0.0183, "theo": 16.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BUL261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 216.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0087, "vega": 0.0233, "theta": -0.0177, "rho": -0.0042, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUL261218C00048000", "bid": 14.8, "bid_size": 200.0, "ask": 17.3, "ask_size": 200.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.011, "vega": 0.0201, "theta": -0.019, "rho": 0.0186, "theo": 15.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BUL261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 216.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0097, "vega": 0.0249, "theta": -0.0181, "rho": -0.0046, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUL261218C00049000", "bid": 13.8, "bid_size": 312.0, "ask": 16.2, "ask_size": 312.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0123, "vega": 0.0225, "theta": -0.0194, "rho": 0.0207, "theo": 14.8905, "change": 0.0, "open": 0.0, "high": 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": "BUL261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 216.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0109, "vega": 0.0267, "theta": -0.0185, "rho": -0.005, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUL261218C00050000", "bid": 12.9, "bid_size": 284.0, "ask": 15.3, "ask_size": 312.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0138, "vega": 0.0242, "theta": -0.0197, "rho": 0.0214, "theo": 13.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "BUL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 305.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0123, "vega": 0.0286, "theta": -0.0188, "rho": -0.0055, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BUL261218C00051000", "bid": 11.9, "bid_size": 312.0, "ask": 14.3, "ask_size": 312.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0156, "vega": 0.0266, "theta": -0.0201, "rho": 0.0227, "theo": 12.9244, "change": 0.0, "open": 0.0, "high": 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": "BUL261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.014, "vega": 0.0307, "theta": -0.0192, "rho": -0.006, "theo": 0.3893, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261218C00052000", "bid": 10.8, "bid_size": 312.0, "ask": 13.3, "ask_size": 312.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0176, "vega": 0.0289, "theta": -0.0205, "rho": 0.0237, "theo": 11.9445, "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": 10.4000000953674}, {"option": "BUL261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0159, "vega": 0.0331, "theta": -0.0196, "rho": -0.0066, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BUL261218C00053000", "bid": 9.9, "bid_size": 312.0, "ask": 12.4, "ask_size": 312.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.02, "vega": 0.0315, "theta": -0.0208, "rho": 0.0246, "theo": 10.9671, "change": 0.0, "open": 0.0, "high": 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": "BUL261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0182, "vega": 0.0357, "theta": -0.0199, "rho": -0.0073, "theo": 0.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BUL261218C00054000", "bid": 8.9, "bid_size": 312.0, "ask": 10.7, "ask_size": 185.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0229, "vega": 0.0344, "theta": -0.0211, "rho": 0.0258, "theo": 9.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BUL261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0209, "vega": 0.0386, "theta": -0.0203, "rho": -0.0081, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261218C00055000", "bid": 7.9, "bid_size": 312.0, "ask": 10.4, "ask_size": 312.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0263, "vega": 0.0377, "theta": -0.0215, "rho": 0.0267, "theo": 9.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BUL261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0242, "vega": 0.0418, "theta": -0.0206, "rho": -0.009, "theo": 0.5014, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261218C00056000", "bid": 7.0, "bid_size": 312.0, "ask": 8.8, "ask_size": 185.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0306, "vega": 0.0418, "theta": -0.0218, "rho": 0.0281, "theo": 8.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BUL261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0283, "vega": 0.0455, "theta": -0.0209, "rho": -0.0102, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261218C00057000", "bid": 6.0, "bid_size": 312.0, "ask": 8.5, "ask_size": 312.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0358, "vega": 0.0459, "theta": -0.0221, "rho": 0.029, "theo": 7.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BUL261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.3658, "open_interest": 2.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0333, "vega": 0.0495, "theta": -0.0212, "rho": -0.0115, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-05-18T10:46:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BUL261218C00058000", "bid": 5.1, "bid_size": 284.0, "ask": 7.5, "ask_size": 312.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0423, "vega": 0.0506, "theta": -0.0223, "rho": 0.0295, "theo": 6.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BUL261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0395, "vega": 0.0542, "theta": -0.0214, "rho": -0.0132, "theo": 0.6424, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261218C00059000", "bid": 4.3, "bid_size": 284.0, "ask": 6.1, "ask_size": 293.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0505, "vega": 0.0565, "theta": -0.0225, "rho": 0.0311, "theo": 5.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "BUL261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 325.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0473, "vega": 0.0593, "theta": -0.0215, "rho": -0.0154, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BUL261218C00060000", "bid": 3.3, "bid_size": 312.0, "ask": 5.2, "ask_size": 293.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0607, "vega": 0.0622, "theta": -0.0225, "rho": 0.031, "theo": 4.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "BUL261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 325.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0571, "vega": 0.0651, "theta": -0.0215, "rho": -0.0181, "theo": 0.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BUL261218C00061000", "bid": 2.5, "bid_size": 312.0, "ask": 4.4, "ask_size": 293.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0732, "vega": 0.0692, "theta": -0.0224, "rho": 0.0312, "theo": 3.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "BUL261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 325.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0692, "vega": 0.0713, "theta": -0.0214, "rho": -0.0217, "theo": 0.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "BUL261218C00062000", "bid": 1.75, "bid_size": 298.0, "ask": 3.6, "ask_size": 307.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0872, "vega": 0.076, "theta": -0.0221, "rho": 0.0306, "theo": 2.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "BUL261218P00062000", "bid": 0.1, "bid_size": 790.0, "ask": 2.0, "ask_size": 326.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0829, "vega": 0.0773, "theta": -0.0211, "rho": -0.0266, "theo": 1.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "BUL261218C00063000", "bid": 1.1, "bid_size": 320.0, "ask": 2.95, "ask_size": 307.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0991, "vega": 0.0811, "theta": -0.0215, "rho": 0.0283, "theo": 1.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "BUL261218P00063000", "bid": 0.55, "bid_size": 321.0, "ask": 2.35, "ask_size": 326.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0948, "vega": 0.0816, "theta": -0.0206, "rho": -0.0331, "theo": 1.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BUL261218C00064000", "bid": 0.5, "bid_size": 320.0, "ask": 2.35, "ask_size": 326.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.463, "gamma": 0.1017, "vega": 0.082, "theta": -0.0208, "rho": 0.0246, "theo": 1.3417, "change": 0.0, "open": 0.0, "high": 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": "BUL261218P00064000", "bid": 1.0, "bid_size": 292.0, "ask": 2.7, "ask_size": 326.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0981, "vega": 0.0819, "theta": -0.02, "rho": -0.0406, "theo": 1.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BUL261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 326.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.093, "vega": 0.0782, "theta": -0.0202, "rho": 0.0208, "theo": 0.9953, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261218P00065000", "bid": 1.5, "bid_size": 292.0, "ask": 3.3, "ask_size": 326.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0904, "vega": 0.0778, "theta": -0.0194, "rho": -0.0478, "theo": 2.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "BUL261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 326.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0795, "vega": 0.0721, "theta": -0.0196, "rho": 0.0172, "theo": 0.7877, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL261218P00066000", "bid": 2.2, "bid_size": 192.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0776, "vega": 0.0716, "theta": -0.0189, "rho": -0.0537, "theo": 3.3283, "change": 0.0, "open": 0.0, "high": 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": "BUL261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0665, "vega": 0.0657, "theta": -0.0192, "rho": 0.0145, "theo": 0.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BUL261218P00067000", "bid": 2.25, "bid_size": 297.0, "ask": 4.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0652, "vega": 0.0653, "theta": -0.0185, "rho": -0.0583, "theo": 4.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "BUL261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0558, "vega": 0.0601, "theta": -0.0188, "rho": 0.0125, "theo": 0.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BUL261218P00068000", "bid": 3.1, "bid_size": 284.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0549, "vega": 0.0596, "theta": -0.0181, "rho": -0.062, "theo": 5.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BUL261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0473, "vega": 0.0549, "theta": -0.0184, "rho": 0.0108, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BUL261218P00069000", "bid": 4.0, "bid_size": 284.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0466, "vega": 0.0545, "theta": -0.0176, "rho": -0.065, "theo": 6.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BUL270319C00047000", "bid": 15.4, "bid_size": 156.0, "ask": 18.6, "ask_size": 156.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0113, "vega": 0.0632, "theta": -0.0101, "rho": 0.0817, "theo": 17.3687, "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": 15.75}, {"option": "BUL270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 95.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0103, "vega": 0.0664, "theta": -0.011, "rho": -0.0242, "theo": 0.8688, "change": 0.0, "open": 0.0, "high": 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": "BUL270319C00048000", "bid": 14.5, "bid_size": 156.0, "ask": 17.8, "ask_size": 156.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0123, "vega": 0.0668, "theta": -0.0102, "rho": 0.0847, "theo": 16.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "BUL270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 95.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0113, "vega": 0.0699, "theta": -0.0111, "rho": -0.0259, "theo": 0.9025, "change": 0.0, "open": 0.0, "high": 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": "BUL270319C00049000", "bid": 13.5, "bid_size": 156.0, "ask": 16.7, "ask_size": 156.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0134, "vega": 0.0706, "theta": -0.0104, "rho": 0.0876, "theo": 15.4485, "change": 0.0, "open": 0.0, "high": 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": "BUL270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 95.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0124, "vega": 0.0735, "theta": -0.0112, "rho": -0.0278, "theo": 0.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BUL270319C00050000", "bid": 12.5, "bid_size": 156.0, "ask": 15.9, "ask_size": 156.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0147, "vega": 0.0746, "theta": -0.0105, "rho": 0.0901, "theo": 14.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BUL270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 95.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0137, "vega": 0.0774, "theta": -0.0112, "rho": -0.0297, "theo": 0.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BUL270319C00051000", "bid": 11.6, "bid_size": 156.0, "ask": 15.0, "ask_size": 156.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0161, "vega": 0.0788, "theta": -0.0106, "rho": 0.0925, "theo": 13.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BUL270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 157.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0151, "vega": 0.0815, "theta": -0.0113, "rho": -0.0318, "theo": 1.0208, "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": 1.27499997615814}, {"option": "BUL270319C00052000", "bid": 10.7, "bid_size": 156.0, "ask": 14.1, "ask_size": 156.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0178, "vega": 0.0835, "theta": -0.0108, "rho": 0.0954, "theo": 12.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "BUL270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 157.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0167, "vega": 0.0858, "theta": -0.0114, "rho": -0.0342, "theo": 1.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BUL270319C00053000", "bid": 9.8, "bid_size": 156.0, "ask": 13.2, "ask_size": 156.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0196, "vega": 0.0884, "theta": -0.0109, "rho": 0.098, "theo": 11.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "BUL270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 157.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0185, "vega": 0.0905, "theta": -0.0114, "rho": -0.037, "theo": 1.1189, "change": 0.0, "open": 0.0, "high": 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": "BUL270319C00054000", "bid": 8.9, "bid_size": 156.0, "ask": 12.3, "ask_size": 156.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0217, "vega": 0.0936, "theta": -0.011, "rho": 0.1004, "theo": 10.7147, "change": 0.0, "open": 0.0, "high": 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": "BUL270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 157.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0205, "vega": 0.0955, "theta": -0.0114, "rho": -0.04, "theo": 1.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BUL270319C00055000", "bid": 8.0, "bid_size": 156.0, "ask": 11.4, "ask_size": 156.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.024, "vega": 0.0991, "theta": -0.0111, "rho": 0.102, "theo": 9.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BUL270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 157.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0228, "vega": 0.1008, "theta": -0.0115, "rho": -0.0434, "theo": 1.2411, "change": 0.0, "open": 0.0, "high": 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": "BUL270319C00056000", "bid": 7.2, "bid_size": 156.0, "ask": 10.5, "ask_size": 156.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0268, "vega": 0.105, "theta": -0.0111, "rho": 0.1041, "theo": 8.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "BUL270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 157.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0255, "vega": 0.1065, "theta": -0.0114, "rho": -0.0474, "theo": 1.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BUL270319C00057000", "bid": 6.2, "bid_size": 156.0, "ask": 9.7, "ask_size": 156.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0298, "vega": 0.1114, "theta": -0.0112, "rho": 0.1055, "theo": 7.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "BUL270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 157.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0286, "vega": 0.1126, "theta": -0.0114, "rho": -0.0521, "theo": 1.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BUL270319C00058000", "bid": 5.4, "bid_size": 156.0, "ask": 8.9, "ask_size": 156.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0334, "vega": 0.1178, "theta": -0.0112, "rho": 0.1061, "theo": 7.0685, "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": 6.20000004768372}, {"option": "BUL270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 157.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0321, "vega": 0.1188, "theta": -0.0114, "rho": -0.0572, "theo": 1.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BUL270319C00059000", "bid": 4.6, "bid_size": 156.0, "ask": 8.1, "ask_size": 156.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0373, "vega": 0.1247, "theta": -0.0112, "rho": 0.1066, "theo": 6.1991, "change": 0.0, "open": 0.0, "high": 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": "BUL270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 157.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0361, "vega": 0.1255, "theta": -0.0113, "rho": -0.0635, "theo": 1.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BUL270319C00060000", "bid": 3.9, "bid_size": 157.0, "ask": 7.3, "ask_size": 157.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.0416, "vega": 0.1315, "theta": -0.0111, "rho": 0.1055, "theo": 5.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BUL270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 157.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.0404, "vega": 0.1321, "theta": -0.0112, "rho": -0.0707, "theo": 1.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "BUL270319C00061000", "bid": 3.1, "bid_size": 157.0, "ask": 6.6, "ask_size": 157.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.6484, "gamma": 0.0462, "vega": 0.1382, "theta": -0.011, "rho": 0.1036, "theo": 4.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "BUL270319P00061000", "bid": 0.15, "bid_size": 783.0, "ask": 3.7, "ask_size": 157.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.045, "vega": 0.1384, "theta": -0.011, "rho": -0.0792, "theo": 1.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "BUL270319C00062000", "bid": 2.45, "bid_size": 157.0, "ask": 5.9, "ask_size": 157.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0505, "vega": 0.1438, "theta": -0.0109, "rho": 0.1, "theo": 3.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "BUL270319P00062000", "bid": 0.5, "bid_size": 314.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0494, "vega": 0.1439, "theta": -0.0109, "rho": -0.0891, "theo": 2.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "BUL270319C00063000", "bid": 1.8, "bid_size": 157.0, "ask": 5.2, "ask_size": 157.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.0539, "vega": 0.1479, "theta": -0.0108, "rho": 0.0947, "theo": 3.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "BUL270319P00063000", "bid": 0.9, "bid_size": 157.0, "ask": 4.4, "ask_size": 157.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.053, "vega": 0.1479, "theta": -0.0107, "rho": -0.1002, "theo": 2.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "BUL270319C00064000", "bid": 1.2, "bid_size": 157.0, "ask": 4.7, "ask_size": 157.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0555, "vega": 0.1494, "theta": -0.0107, "rho": 0.0878, "theo": 2.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "BUL270319P00064000", "bid": 1.35, "bid_size": 157.0, "ask": 4.7, "ask_size": 157.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0548, "vega": 0.1494, "theta": -0.0105, "rho": -0.1116, "theo": 3.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "BUL270319C00065000", "bid": 0.65, "bid_size": 157.0, "ask": 4.1, "ask_size": 157.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0549, "vega": 0.1482, "theta": -0.0106, "rho": 0.0804, "theo": 2.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BUL270319P00065000", "bid": 1.85, "bid_size": 157.0, "ask": 5.1, "ask_size": 157.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0544, "vega": 0.1482, "theta": -0.0103, "rho": -0.1224, "theo": 3.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "BUL270319C00066000", "bid": 0.25, "bid_size": 783.0, "ask": 3.7, "ask_size": 157.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.0524, "vega": 0.1447, "theta": -0.0105, "rho": 0.0725, "theo": 1.8865, "change": 0.0, "open": 0.0, "high": 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": "BUL270319P00066000", "bid": 2.4, "bid_size": 157.0, "ask": 5.7, "ask_size": 157.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0521, "vega": 0.1447, "theta": -0.0102, "rho": -0.132, "theo": 4.2418, "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": 4.95000004768372}, {"option": "BUL270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 157.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0487, "vega": 0.1397, "theta": -0.0105, "rho": 0.0656, "theo": 1.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BUL270319P00067000", "bid": 3.0, "bid_size": 157.0, "ask": 6.4, "ask_size": 157.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0487, "vega": 0.1398, "theta": -0.0101, "rho": -0.1394, "theo": 4.9947, "change": 0.0, "open": 0.0, "high": 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": "BUL270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 157.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.0448, "vega": 0.1341, "theta": -0.0105, "rho": 0.0595, "theo": 1.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BUL270319P00068000", "bid": 3.7, "bid_size": 157.0, "ask": 6.9, "ask_size": 157.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0449, "vega": 0.1342, "theta": -0.01, "rho": -0.1447, "theo": 5.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BUL270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 157.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0409, "vega": 0.1283, "theta": -0.0105, "rho": 0.054, "theo": 1.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BUL270319P00069000", "bid": 4.4, "bid_size": 156.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0412, "vega": 0.1285, "theta": -0.0099, "rho": -0.1494, "theo": 6.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BUL270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 157.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0373, "vega": 0.1229, "theta": -0.0105, "rho": 0.0496, "theo": 1.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BUL270319P00070000", "bid": 5.3, "bid_size": 156.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0377, "vega": 0.123, "theta": -0.0098, "rho": -0.1522, "theo": 7.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "BUL270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 157.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0341, "vega": 0.1176, "theta": -0.0105, "rho": 0.0457, "theo": 1.1584, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BUL270319P00071000", "bid": 6.1, "bid_size": 156.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0346, "vega": 0.1177, "theta": -0.0098, "rho": -0.1549, "theo": 8.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BUL270617C00049000", "bid": 12.9, "bid_size": 3.0, "ask": 17.9, "ask_size": 3.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0141, "vega": 0.1039, "theta": -0.0068, "rho": 0.133, "theo": 15.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BUL270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 118.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0124, "vega": 0.11, "theta": -0.0086, "rho": -0.0592, "theo": 1.4443, "change": 0.0, "open": 0.0, "high": 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": "BUL270617C00050000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0153, "vega": 0.1094, "theta": -0.007, "rho": 0.1368, "theo": 14.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BUL270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 118.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0135, "vega": 0.115, "theta": -0.0086, "rho": -0.0631, "theo": 1.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BUL270617C00051000", "bid": 11.1, "bid_size": 3.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0165, "vega": 0.1148, "theta": -0.0072, "rho": 0.1407, "theo": 13.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "BUL270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 118.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0147, "vega": 0.1202, "theta": -0.0086, "rho": -0.0673, "theo": 1.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BUL270617C00052000", "bid": 10.2, "bid_size": 3.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0179, "vega": 0.1208, "theta": -0.0073, "rho": 0.1442, "theo": 12.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BUL270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 118.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.016, "vega": 0.1256, "theta": -0.0086, "rho": -0.0718, "theo": 1.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BUL270617C00053000", "bid": 9.2, "bid_size": 3.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0195, "vega": 0.1269, "theta": -0.0074, "rho": 0.1482, "theo": 11.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BUL270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 118.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0175, "vega": 0.1313, "theta": -0.0086, "rho": -0.0768, "theo": 1.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BUL270617C00054000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0212, "vega": 0.1334, "theta": -0.0076, "rho": 0.151, "theo": 11.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BUL270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 118.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0192, "vega": 0.1373, "theta": -0.0086, "rho": -0.0826, "theo": 1.7831, "change": 0.0, "open": 0.0, "high": 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": "BUL270617C00055000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.023, "vega": 0.1401, "theta": -0.0077, "rho": 0.1543, "theo": 10.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BUL270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 118.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.215, "gamma": 0.021, "vega": 0.1436, "theta": -0.0086, "rho": -0.0889, "theo": 1.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BUL270617C00056000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0251, "vega": 0.147, "theta": -0.0078, "rho": 0.1565, "theo": 9.2914, "change": 0.0, "open": 0.0, "high": 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": "BUL270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 118.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0231, "vega": 0.15, "theta": -0.0085, "rho": -0.0958, "theo": 1.9791, "change": 0.0, "open": 0.0, "high": 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": "BUL270617C00057000", "bid": 6.0, "bid_size": 2.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0274, "vega": 0.1542, "theta": -0.0079, "rho": 0.1586, "theo": 8.4219, "change": 0.0, "open": 0.0, "high": 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": "BUL270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 118.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0253, "vega": 0.1567, "theta": -0.0085, "rho": -0.1039, "theo": 2.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BUL270617C00058000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0298, "vega": 0.1615, "theta": -0.0079, "rho": 0.1596, "theo": 7.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "BUL270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 118.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0278, "vega": 0.1635, "theta": -0.0084, "rho": -0.1132, "theo": 2.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BUL270617C00059000", "bid": 4.6, "bid_size": 4.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.683, "gamma": 0.0324, "vega": 0.1686, "theta": -0.008, "rho": 0.1595, "theo": 6.7531, "change": 0.0, "open": 0.0, "high": 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": "BUL270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 118.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0304, "vega": 0.1701, "theta": -0.0083, "rho": -0.1233, "theo": 2.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "BUL270617C00060000", "bid": 3.9, "bid_size": 4.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.035, "vega": 0.1756, "theta": -0.008, "rho": 0.1583, "theo": 5.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "BUL270617P00060000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 118.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.033, "vega": 0.1766, "theta": -0.0082, "rho": -0.135, "theo": 2.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "BUL270617C00061000", "bid": 3.2, "bid_size": 4.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0375, "vega": 0.1818, "theta": -0.008, "rho": 0.1557, "theo": 5.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BUL270617P00061000", "bid": 0.6, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.0356, "vega": 0.1823, "theta": -0.0081, "rho": -0.1479, "theo": 2.8646, "change": 0.0, "open": 0.0, "high": 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": "BUL270617C00062000", "bid": 2.1, "bid_size": 4.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0397, "vega": 0.187, "theta": -0.008, "rho": 0.1515, "theo": 4.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "BUL270617P00062000", "bid": 0.9, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0379, "vega": 0.1871, "theta": -0.0079, "rho": -0.1623, "theo": 3.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "BUL270617C00063000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0412, "vega": 0.1905, "theta": -0.008, "rho": 0.1458, "theo": 3.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "BUL270617P00063000", "bid": 1.1, "bid_size": 4.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0396, "vega": 0.1902, "theta": -0.0078, "rho": -0.1773, "theo": 3.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "BUL270617C00064000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0418, "vega": 0.192, "theta": -0.008, "rho": 0.1383, "theo": 3.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "BUL270617P00064000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0405, "vega": 0.1916, "theta": -0.0076, "rho": -0.1927, "theo": 4.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "BUL270617C00065000", "bid": 0.6, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.4556, "gamma": 0.0415, "vega": 0.1914, "theta": -0.008, "rho": 0.1302, "theo": 3.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "BUL270617P00065000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0404, "vega": 0.191, "theta": -0.0075, "rho": -0.2073, "theo": 4.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "BUL270617C00066000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.417, "gamma": 0.0403, "vega": 0.189, "theta": -0.008, "rho": 0.1217, "theo": 2.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "BUL270617P00066000", "bid": 2.6, "bid_size": 4.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0395, "vega": 0.1886, "theta": -0.0073, "rho": -0.2204, "theo": 5.2253, "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": 5.89999985694885}, {"option": "BUL270617C00067000", "bid": 0.2, "bid_size": 783.0, "ask": 5.0, "ask_size": 118.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0386, "vega": 0.1854, "theta": -0.008, "rho": 0.1137, "theo": 2.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BUL270617P00067000", "bid": 3.6, "bid_size": 4.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.038, "vega": 0.185, "theta": -0.0072, "rho": -0.2316, "theo": 5.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BUL270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 118.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0365, "vega": 0.1806, "theta": -0.008, "rho": 0.1056, "theo": 2.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BUL270617P00068000", "bid": 4.3, "bid_size": 4.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0362, "vega": 0.1806, "theta": -0.007, "rho": -0.2408, "theo": 6.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BUL270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 118.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0343, "vega": 0.1757, "theta": -0.0081, "rho": 0.0986, "theo": 2.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BUL270617P00069000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0342, "vega": 0.1758, "theta": -0.0069, "rho": -0.2482, "theo": 7.5113, "change": 0.0, "open": 0.0, "high": 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": "BUL270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 118.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0321, "vega": 0.1704, "theta": -0.0081, "rho": 0.0922, "theo": 1.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BUL270617P00070000", "bid": 5.7, "bid_size": 3.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0322, "vega": 0.1707, "theta": -0.0068, "rho": -0.254, "theo": 8.3533, "change": 0.0, "open": 0.0, "high": 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": "BUL270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 118.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0301, "vega": 0.1654, "theta": -0.0081, "rho": 0.0866, "theo": 1.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BUL270617P00071000", "bid": 6.1, "bid_size": 3.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0303, "vega": 0.1658, "theta": -0.0066, "rho": -0.2587, "theo": 9.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BUL270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 118.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0282, "vega": 0.1608, "theta": -0.0081, "rho": 0.082, "theo": 1.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BUL270617P00072000", "bid": 7.4, "bid_size": 3.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0286, "vega": 0.1609, "theta": -0.0065, "rho": -0.2622, "theo": 10.1056, "change": 0.0, "open": 0.0, "high": 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": "BUL270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 118.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0264, "vega": 0.1558, "theta": -0.0082, "rho": 0.0773, "theo": 1.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BUL270617P00073000", "bid": 8.3, "bid_size": 3.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0269, "vega": 0.1562, "theta": -0.0064, "rho": -0.2651, "theo": 11.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}], "symbol": "BUL", "security_type": "stock", "exchange_id": 3, "current_price": 63.7197, "price_change": 1.7597, "price_change_percent": 2.8401, "bid": 60.04, "ask": 67.3, "bid_size": 100, "ask_size": 100, "open": 63.02, "high": 63.95, "low": 63.02, "close": 63.7197, "prev_day_close": 61.96, "volume": 7488, "iv30": 20.995, "iv30_change": -1.02, "iv30_change_percent": -4.6332, "seqno": 10414704891, "last_trade_time": "2026-11-09T15:42:15", "tick": "down"}, "symbol": "BUL"}