{"timestamp": "2026-11-10 01:27:15", "data": {"options": [{"option": "BURL261113C00165000", "bid": 90.3, "bid_size": 3.0, "ask": 93.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "BURL261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 2.8328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113C00170000", "bid": 85.3, "bid_size": 3.0, "ask": 88.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "BURL261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 2.675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BURL261113C00175000", "bid": 80.4, "bid_size": 3.0, "ask": 83.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "BURL261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 2.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113C00180000", "bid": 75.4, "bid_size": 1.0, "ask": 78.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "BURL261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BURL261113C00185000", "bid": 70.4, "bid_size": 11.0, "ask": 72.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.49, "last_trade_time": "2026-11-06T12:26:06", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "BURL261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.1926, "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": 2.09999990463257}, {"option": "BURL261113C00190000", "bid": 65.4, "bid_size": 11.0, "ask": 67.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2026-11-06T15:14:39", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "BURL261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 2.0495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "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": 1.70000004768372}, {"option": "BURL261113C00195000", "bid": 60.4, "bid_size": 11.0, "ask": 62.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 62.1951, "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": 50.2999992370606}, {"option": "BURL261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.9089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "BURL261113C00200000", "bid": 55.4, "bid_size": 11.0, "ask": 57.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 28.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0009, "theo": 57.1954, "change": 7.57, "open": 53.25, "high": 53.68, "low": 52.71, "tick": "up", "last_trade_price": 52.82, "last_trade_time": "2026-11-09T12:02:22", "percent_change": 16.7293, "prev_day_close": 45.25}, {"option": "BURL261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 1.7706, "open_interest": 15.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T10:01:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113C00202500", "bid": 52.9, "bid_size": 11.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 29.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0015, "theo": 54.6961, "change": 7.5, "open": 50.84, "high": 51.25, "low": 48.01, "tick": "up", "last_trade_price": 50.35, "last_trade_time": "2026-11-09T12:02:22", "percent_change": 17.5029, "prev_day_close": 42.8500003814697}, {"option": "BURL261113P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.7022, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0037, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-29T10:31:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113C00205000", "bid": 50.4, "bid_size": 11.0, "ask": 52.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0011, "rho": 0.0033, "theo": 52.1973, "change": 7.7, "open": 45.63, "high": 48.05, "low": 45.63, "tick": "up", "last_trade_price": 48.05, "last_trade_time": "2026-11-09T12:41:39", "percent_change": 19.083, "prev_day_close": 40.3500003814697}, {"option": "BURL261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.6343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0054, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "BURL261113C00207500", "bid": 47.9, "bid_size": 11.0, "ask": 50.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0032, "rho": 0.0038, "theo": 49.6995, "change": 7.7, "open": 45.55, "high": 45.55, "low": 45.55, "tick": "up", "last_trade_price": 45.55, "last_trade_time": "2026-11-09T12:41:39", "percent_change": 20.3435, "prev_day_close": 37.8500003814697}, {"option": "BURL261113P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0078, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BURL261113C00210000", "bid": 45.4, "bid_size": 11.0, "ask": 47.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0065, "rho": 0.0059, "theo": 47.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "BURL261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 15.0, "iv": 1.4385, "open_interest": 27.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0113, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:02:14", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BURL261113C00212500", "bid": 42.9, "bid_size": 3.0, "ask": 45.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0114, "rho": 0.0087, "theo": 44.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "BURL261113P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0161, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BURL261113C00215000", "bid": 40.4, "bid_size": 3.0, "ask": 43.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0009, "vega": 0.004, "theta": -0.0185, "rho": 0.0099, "theo": 42.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "BURL261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 19.0, "iv": 1.3088, "open_interest": 3.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0229, "rho": -0.0002, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T10:31:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113C00217500", "bid": 37.9, "bid_size": 3.0, "ask": 40.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0012, "vega": 0.0055, "theta": -0.0283, "rho": 0.0114, "theo": 39.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "BURL261113P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 16.0, "iv": 1.3106, "open_interest": 4.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0012, "vega": 0.0058, "theta": -0.0323, "rho": -0.0003, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T15:30:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113C00220000", "bid": 35.5, "bid_size": 11.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0016, "vega": 0.0077, "theta": -0.0415, "rho": 0.0134, "theo": 37.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.81, "last_trade_time": "2026-11-06T15:33:39", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BURL261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 1.2019, "open_interest": 5.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0016, "vega": 0.0078, "theta": -0.0452, "rho": -0.0005, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T12:10:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113C00222500", "bid": 33.0, "bid_size": 11.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9847, "gamma": 0.0022, "vega": 0.0104, "theta": -0.059, "rho": 0.0156, "theo": 34.7812, "change": 5.8, "open": 29.35, "high": 29.35, "low": 29.35, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-11-09T09:59:14", "percent_change": 24.6284, "prev_day_close": 23.5500001907349}, {"option": "BURL261113P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 31.0, "iv": 1.1473, "open_interest": 18.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0022, "vega": 0.0105, "theta": -0.0624, "rho": -0.0006, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T11:46:38", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "BURL261113C00225000", "bid": 30.5, "bid_size": 11.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 8.0, "volume": 8.0, "delta": 0.9786, "gamma": 0.003, "vega": 0.0138, "theta": -0.0821, "rho": 0.0168, "theo": 32.3223, "change": 5.63, "open": 28.1, "high": 28.1, "low": 26.88, "tick": "down", "last_trade_price": 26.88, "last_trade_time": "2026-11-09T10:49:25", "percent_change": 26.4941, "prev_day_close": 21.25}, {"option": "BURL261113P00225000", "bid": 0.05, "bid_size": 10.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.6644, "open_interest": 16.0, "volume": 3.0, "delta": -0.0214, "gamma": 0.003, "vega": 0.014, "theta": -0.0853, "rho": -0.0009, "theo": 0.1342, "change": -0.835, "open": 0.18, "high": 0.29, "low": 0.18, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:59:34", "percent_change": -81.4634, "prev_day_close": 1.02500000037253}, {"option": "BURL261113C00227500", "bid": 28.1, "bid_size": 11.0, "ask": 30.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9703, "gamma": 0.004, "vega": 0.0181, "theta": -0.112, "rho": 0.0177, "theo": 29.8803, "change": 5.12, "open": 24.67, "high": 24.67, "low": 24.67, "tick": "up", "last_trade_price": 24.67, "last_trade_time": "2026-11-09T09:59:14", "percent_change": 26.1893, "prev_day_close": 19.5500001907349}, {"option": "BURL261113P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 29.0, "iv": 1.0453, "open_interest": 2.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0039, "vega": 0.0182, "theta": -0.1148, "rho": -0.0012, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T11:04:16", "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "BURL261113C00230000", "bid": 25.6, "bid_size": 11.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0052, "vega": 0.0236, "theta": -0.15, "rho": 0.0196, "theo": 27.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-27T15:30:51", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "BURL261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.9788, "open_interest": 65.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0052, "vega": 0.0236, "theta": -0.1525, "rho": -0.0017, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T13:19:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BURL261113C00232500", "bid": 23.2, "bid_size": 11.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0067, "vega": 0.0301, "theta": -0.197, "rho": 0.0214, "theo": 25.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-27T10:46:16", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BURL261113P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.9204, "open_interest": 4.0, "volume": 1.0, "delta": -0.0548, "gamma": 0.0067, "vega": 0.0301, "theta": -0.1993, "rho": -0.0023, "theo": 0.383, "change": -1.335, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T10:18:17", "percent_change": -55.0515, "prev_day_close": 2.42499995231628}, {"option": "BURL261113C00235000", "bid": 20.7, "bid_size": 11.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0085, "vega": 0.0378, "theta": -0.2537, "rho": 0.023, "theo": 22.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.41, "last_trade_time": "2026-11-06T11:42:18", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BURL261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.8609, "open_interest": 67.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0085, "vega": 0.0378, "theta": -0.2558, "rho": -0.0031, "theo": 0.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T13:20:30", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BURL261113C00237500", "bid": 18.3, "bid_size": 11.0, "ask": 20.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0106, "vega": 0.0464, "theta": -0.3199, "rho": 0.0238, "theo": 20.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-03T11:18:06", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BURL261113P00237500", "bid": 0.05, "bid_size": 15.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.7492, "open_interest": 20.0, "volume": 1.0, "delta": -0.0968, "gamma": 0.0106, "vega": 0.0465, "theta": -0.3217, "rho": -0.0041, "theo": 0.7385, "change": -2.02, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T11:33:17", "percent_change": -55.3425, "prev_day_close": 3.64999985694885}, {"option": "BURL261113C00240000", "bid": 16.3, "bid_size": 13.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.52, "open_interest": 19.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.013, "vega": 0.056, "theta": -0.3943, "rho": 0.024, "theo": 18.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T09:32:30", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BURL261113P00240000", "bid": 0.05, "bid_size": 54.0, "ask": 2.6, "ask_size": 38.0, "iv": 0.6426, "open_interest": 2263.0, "volume": 8.0, "delta": -0.1261, "gamma": 0.013, "vega": 0.0561, "theta": -0.3958, "rho": -0.0052, "theo": 1.0091, "change": -3.1, "open": 1.55, "high": 1.55, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:10:11", "percent_change": -67.3913, "prev_day_close": 4.59999990463257}, {"option": "BURL261113C00242500", "bid": 14.3, "bid_size": 17.0, "ask": 17.2, "ask_size": 15.0, "iv": 0.534, "open_interest": 8.0, "volume": 1.0, "delta": 0.838, "gamma": 0.0155, "vega": 0.0662, "theta": -0.4744, "rho": 0.0242, "theo": 16.0559, "change": 4.33, "open": 12.18, "high": 12.18, "low": 12.18, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-11-09T09:59:14", "percent_change": 55.1592, "prev_day_close": 7.84999990463257}, {"option": "BURL261113P00242500", "bid": 0.2, "bid_size": 22.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.6667, "open_interest": 42.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0155, "vega": 0.0662, "theta": -0.4756, "rho": -0.0067, "theo": 1.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T14:55:54", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BURL261113C00245000", "bid": 12.3, "bid_size": 17.0, "ask": 15.2, "ask_size": 22.0, "iv": 0.5419, "open_interest": 52.0, "volume": 5.0, "delta": 0.7959, "gamma": 0.0181, "vega": 0.0765, "theta": -0.5561, "rho": 0.0242, "theo": 14.0107, "change": 2.5, "open": 9.81, "high": 9.81, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T10:49:25", "percent_change": 34.2466, "prev_day_close": 7.29999995231628}, {"option": "BURL261113P00245000", "bid": 0.5, "bid_size": 65.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.6871, "open_interest": 100.0, "volume": 10.0, "delta": -0.2037, "gamma": 0.0181, "vega": 0.0765, "theta": -0.5572, "rho": -0.0083, "theo": 1.8163, "change": -4.45, "open": 2.31, "high": 2.37, "low": 2.2, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:05:16", "percent_change": -65.9259, "prev_day_close": 6.75}, {"option": "BURL261113C00247500", "bid": 10.7, "bid_size": 16.0, "ask": 13.4, "ask_size": 14.0, "iv": 0.5679, "open_interest": 25.0, "volume": 3.0, "delta": 0.7472, "gamma": 0.0206, "vega": 0.0863, "theta": -0.6345, "rho": 0.0239, "theo": 12.0839, "change": 4.23, "open": 9.3, "high": 10.23, "low": 9.3, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-11-09T13:17:52", "percent_change": 70.5, "prev_day_close": 6.0}, {"option": "BURL261113P00247500", "bid": 0.5, "bid_size": 22.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6077, "open_interest": 15.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0206, "vega": 0.0863, "theta": -0.6353, "rho": -0.0103, "theo": 2.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T15:28:50", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BURL261113C00250000", "bid": 8.8, "bid_size": 17.0, "ask": 11.3, "ask_size": 15.0, "iv": 0.5418, "open_interest": 38.0, "volume": 2.0, "delta": 0.6925, "gamma": 0.0228, "vega": 0.0949, "theta": -0.7035, "rho": 0.0232, "theo": 10.2927, "change": 2.13, "open": 7.4, "high": 7.4, "low": 6.93, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-11-09T10:00:34", "percent_change": 44.375, "prev_day_close": 4.79999995231628}, {"option": "BURL261113P00250000", "bid": 2.5, "bid_size": 12.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.6615, "open_interest": 61.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0228, "vega": 0.0949, "theta": -0.7042, "rho": -0.0126, "theo": 3.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T14:58:34", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BURL261113C00252500", "bid": 7.4, "bid_size": 15.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.5389, "open_interest": 5.0, "volume": 2.0, "delta": 0.6326, "gamma": 0.0246, "vega": 0.1017, "theta": -0.7573, "rho": 0.022, "theo": 8.6523, "change": 2.49, "open": 6.7, "high": 6.7, "low": 6.64, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-11-09T12:52:30", "percent_change": 60.0, "prev_day_close": 4.14999997615814}, {"option": "BURL261113P00252500", "bid": 2.4, "bid_size": 16.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.5536, "open_interest": 1.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0246, "vega": 0.1017, "theta": -0.7578, "rho": -0.0149, "theo": 3.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T11:53:40", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BURL261113C00255000", "bid": 6.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.5443, "open_interest": 24.0, "volume": 10.0, "delta": 0.5691, "gamma": 0.0258, "vega": 0.106, "theta": -0.7909, "rho": 0.0204, "theo": 7.1746, "change": 2.86, "open": 5.3, "high": 6.51, "low": 5.3, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-11-09T15:55:07", "percent_change": 79.4445, "prev_day_close": 3.59999990463257}, {"option": "BURL261113P00255000", "bid": 4.2, "bid_size": 13.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.6244, "open_interest": 6.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0258, "vega": 0.106, "theta": -0.7913, "rho": -0.0171, "theo": 4.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.11, "last_trade_time": "2026-10-27T13:38:42", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BURL261113C00257500", "bid": 4.7, "bid_size": 14.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.5755, "open_interest": 17.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0263, "vega": 0.1077, "theta": -0.8012, "rho": 0.0186, "theo": 5.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:23:01", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "BURL261113P00257500", "bid": 4.9, "bid_size": 10.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.5802, "open_interest": 1.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0264, "vega": 0.1077, "theta": -0.8014, "rho": -0.0193, "theo": 6.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T14:17:15", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "BURL261113C00260000", "bid": 3.0, "bid_size": 23.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.5163, "open_interest": 24.0, "volume": 7.0, "delta": 0.4384, "gamma": 0.0261, "vega": 0.1064, "theta": -0.7872, "rho": 0.0166, "theo": 4.7298, "change": 1.075, "open": 3.15, "high": 3.7, "low": 3.15, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:20:00", "percent_change": 40.9524, "prev_day_close": 2.62500005960464}, {"option": "BURL261113P00260000", "bid": 6.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.6011, "open_interest": 35.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0261, "vega": 0.1064, "theta": -0.7872, "rho": -0.0213, "theo": 7.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.16, "last_trade_time": "2026-10-21T09:52:07", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "BURL261113C00262500", "bid": 2.8, "bid_size": 12.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.5547, "open_interest": 24.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0252, "vega": 0.1024, "theta": -0.7505, "rho": 0.0144, "theo": 3.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T15:37:03", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "BURL261113P00262500", "bid": 7.7, "bid_size": 16.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0252, "vega": 0.1024, "theta": -0.7504, "rho": -0.0229, "theo": 9.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BURL261113C00265000", "bid": 1.8, "bid_size": 16.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.6018, "open_interest": 31.0, "volume": 14.0, "delta": 0.3156, "gamma": 0.0236, "vega": 0.096, "theta": -0.6949, "rho": 0.0123, "theo": 2.9493, "change": 0.35, "open": 1.55, "high": 2.15, "low": 1.55, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:11:45", "percent_change": 19.4444, "prev_day_close": 1.80000001192093}, {"option": "BURL261113P00265000", "bid": 9.5, "bid_size": 12.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.5662, "open_interest": 3.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0236, "vega": 0.096, "theta": -0.6946, "rho": -0.0242, "theo": 10.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.27, "last_trade_time": "2026-10-21T09:52:07", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BURL261113C00267500", "bid": 0.55, "bid_size": 23.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.5828, "open_interest": 1.0, "volume": 2.0, "delta": 0.2611, "gamma": 0.0216, "vega": 0.0879, "theta": -0.6258, "rho": 0.0102, "theo": 2.2832, "change": -0.95, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:29:11", "percent_change": -47.5, "prev_day_close": 1.99999995529652}, {"option": "BURL261113P00267500", "bid": 11.5, "bid_size": 13.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0216, "vega": 0.0878, "theta": -0.6252, "rho": -0.025, "theo": 12.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BURL261113C00270000", "bid": 1.35, "bid_size": 1.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.5568, "open_interest": 46.0, "volume": 11.0, "delta": 0.2127, "gamma": 0.0192, "vega": 0.0785, "theta": -0.5488, "rho": 0.0084, "theo": 1.7461, "change": 0.675, "open": 1.0, "high": 1.5, "low": 1.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:58:40", "percent_change": 81.8182, "prev_day_close": 0.82499997317791}, {"option": "BURL261113P00270000", "bid": 13.5, "bid_size": 12.0, "ask": 16.1, "ask_size": 16.0, "iv": 0.5889, "open_interest": 1.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0193, "vega": 0.0785, "theta": -0.548, "rho": -0.0253, "theo": 14.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-12T09:37:34", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "BURL261113C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.6507, "open_interest": 18.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0168, "vega": 0.0686, "theta": -0.4696, "rho": 0.0068, "theo": 1.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:02:07", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "BURL261113P00272500", "bid": 16.0, "bid_size": 12.0, "ask": 18.3, "ask_size": 13.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0168, "vega": 0.0686, "theta": -0.4685, "rho": -0.0252, "theo": 16.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "BURL261113C00275000", "bid": 0.65, "bid_size": 11.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.5305, "open_interest": 12.0, "volume": 3.0, "delta": 0.135, "gamma": 0.0143, "vega": 0.0588, "theta": -0.3927, "rho": 0.0054, "theo": 0.9879, "change": -0.115, "open": 0.52, "high": 0.81, "low": 0.52, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T15:59:34", "percent_change": -12.4324, "prev_day_close": 0.925000000745058}, {"option": "BURL261113P00275000", "bid": 17.7, "bid_size": 11.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0143, "vega": 0.0588, "theta": -0.3914, "rho": -0.0261, "theo": 18.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.12, "last_trade_time": "2026-10-16T11:43:53", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "BURL261113C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.5654, "open_interest": 108.0, "volume": 1.0, "delta": 0.1054, "gamma": 0.012, "vega": 0.0494, "theta": -0.3218, "rho": 0.0042, "theo": 0.7324, "change": 0.85, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:33:17", "percent_change": 188.889, "prev_day_close": 0.450000012293458}, {"option": "BURL261113P00277500", "bid": 20.0, "bid_size": 11.0, "ask": 22.8, "ask_size": 11.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.012, "vega": 0.0494, "theta": -0.3201, "rho": -0.026, "theo": 21.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "BURL261113C00280000", "bid": 0.05, "bid_size": 47.0, "ask": 1.65, "ask_size": 23.0, "iv": 0.6337, "open_interest": 80.0, "volume": 4.0, "delta": 0.0814, "gamma": 0.0098, "vega": 0.0409, "theta": -0.2587, "rho": 0.0033, "theo": 0.5387, "change": -1.075, "open": 0.45, "high": 0.45, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:45:44", "percent_change": -95.5556, "prev_day_close": 1.12500002421439}, {"option": "BURL261113P00280000", "bid": 22.6, "bid_size": 11.0, "ask": 25.1, "ask_size": 11.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0098, "vega": 0.0408, "theta": -0.2567, "rho": -0.0246, "theo": 23.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "BURL261113C00282500", "bid": 0.05, "bid_size": 16.0, "ask": 1.55, "ask_size": 16.0, "iv": 0.6707, "open_interest": 0.0, "volume": 17.0, "delta": 0.0621, "gamma": 0.0079, "vega": 0.0333, "theta": -0.2042, "rho": 0.0025, "theo": 0.3923, "change": -1.79, "open": 0.4, "high": 0.4, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:19:44", "percent_change": -89.5, "prev_day_close": 2.0}, {"option": "BURL261113P00282500", "bid": 25.0, "bid_size": 11.0, "ask": 27.4, "ask_size": 11.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.008, "vega": 0.0331, "theta": -0.2024, "rho": -0.023, "theo": 25.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "BURL261113C00285000", "bid": 0.05, "bid_size": 15.0, "ask": 0.65, "ask_size": 16.0, "iv": 0.5948, "open_interest": 19.0, "volume": 5.0, "delta": 0.047, "gamma": 0.0063, "vega": 0.0267, "theta": -0.1592, "rho": 0.0019, "theo": 0.2848, "change": -1.935, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:19:14", "percent_change": -78.1818, "prev_day_close": 2.47500004805624}, {"option": "BURL261113P00285000", "bid": 26.8, "bid_size": 11.0, "ask": 29.9, "ask_size": 11.0, "iv": 0.6572, "open_interest": 1.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0064, "vega": 0.0266, "theta": -0.157, "rho": -0.0214, "theo": 28.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-19T11:41:23", "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "BURL261113C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.005, "vega": 0.0213, "theta": -0.1228, "rho": 0.0014, "theo": 0.2064, "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": 2.45000004768372}, {"option": "BURL261113P00287500", "bid": 29.8, "bid_size": 11.0, "ask": 32.3, "ask_size": 11.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.005, "vega": 0.0211, "theta": -0.12, "rho": -0.0216, "theo": 30.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "BURL261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.7597, "open_interest": 9.0, "volume": 2.0, "delta": 0.0264, "gamma": 0.0039, "vega": 0.0167, "theta": -0.0932, "rho": 0.0011, "theo": 0.1481, "change": -2.3, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:53:05", "percent_change": -93.8775, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00290000", "bid": 32.4, "bid_size": 11.0, "ask": 34.8, "ask_size": 11.0, "iv": 0.8067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0039, "vega": 0.0165, "theta": -0.0905, "rho": -0.0195, "theo": 32.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "BURL261113C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.003, "vega": 0.013, "theta": -0.0705, "rho": 0.0008, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 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": "BURL261113P00292500", "bid": 34.1, "bid_size": 11.0, "ask": 37.3, "ask_size": 11.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.003, "vega": 0.0127, "theta": -0.0672, "rho": -0.0172, "theo": 35.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "BURL261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.0785, "open_interest": 5.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0023, "vega": 0.01, "theta": -0.0526, "rho": 0.0006, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:02:06", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BURL261113P00295000", "bid": 36.4, "bid_size": 3.0, "ask": 39.8, "ask_size": 3.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0023, "vega": 0.0098, "theta": -0.0491, "rho": -0.0162, "theo": 37.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "BURL261113C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0018, "vega": 0.0077, "theta": -0.0391, "rho": 0.0004, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 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": "BURL261113P00297500", "bid": 38.6, "bid_size": 3.0, "ask": 42.3, "ask_size": 3.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0018, "vega": 0.0074, "theta": -0.0351, "rho": -0.0149, "theo": 40.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "BURL261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.1694, "open_interest": 8.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0013, "vega": 0.0059, "theta": -0.0289, "rho": 0.0003, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-12T12:59:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00300000", "bid": 41.8, "bid_size": 1.0, "ask": 44.8, "ask_size": 3.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0014, "vega": 0.0054, "theta": -0.0246, "rho": -0.0118, "theo": 42.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "BURL261113C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.001, "vega": 0.0045, "theta": -0.0213, "rho": 0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 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": "BURL261113P00302500", "bid": 44.3, "bid_size": 3.0, "ask": 47.3, "ask_size": 3.0, "iv": 0.9206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0011, "vega": 0.0041, "theta": -0.0165, "rho": -0.0095, "theo": 45.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3000011444092}, {"option": "BURL261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0156, "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": 1.85000002384186}, {"option": "BURL261113P00305000", "bid": 46.8, "bid_size": 3.0, "ask": 49.8, "ask_size": 3.0, "iv": 0.9575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0109, "rho": -0.0083, "theo": 47.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "BURL261113C00307500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0115, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 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": "BURL261113P00307500", "bid": 49.3, "bid_size": 3.0, "ask": 52.3, "ask_size": 3.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0069, "rho": -0.0052, "theo": 50.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "BURL261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.3414, "open_interest": 2.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.002, "theta": -0.0084, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-12T12:43:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00310000", "bid": 51.8, "bid_size": 3.0, "ask": 54.8, "ask_size": 3.0, "iv": 1.0296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0044, "rho": -0.0048, "theo": 52.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "BURL261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.4232, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0045, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-12T12:43:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00315000", "bid": 56.8, "bid_size": 3.0, "ask": 59.8, "ask_size": 3.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0019, "rho": -0.0021, "theo": 57.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8999977111816}, {"option": "BURL261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.5025, "open_interest": 17.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-12T12:44:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00320000", "bid": 61.8, "bid_size": 3.0, "ask": 64.8, "ask_size": 3.0, "iv": 1.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0012, "rho": -0.0006, "theo": 62.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-11-04T09:31:38", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "BURL261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.5795, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-12T12:44:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00325000", "bid": 67.0, "bid_size": 3.0, "ask": 69.8, "ask_size": 3.0, "iv": 1.2748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 67.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-11-04T09:31:38", "percent_change": 0.0, "prev_day_close": 79.8999977111816}, {"option": "BURL261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.6544, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-05T15:53:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00330000", "bid": 71.8, "bid_size": 3.0, "ask": 74.8, "ask_size": 3.0, "iv": 1.2989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 72.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.5, "last_trade_time": "2026-11-04T09:31:38", "percent_change": 0.0, "prev_day_close": 84.8999977111816}, {"option": "BURL261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.7506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "BURL261113P00335000", "bid": 76.8, "bid_size": 3.0, "ask": 79.8, "ask_size": 3.0, "iv": 1.3621, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 77.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "BURL261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00340000", "bid": 81.8, "bid_size": 3.0, "ask": 84.8, "ask_size": 3.0, "iv": 1.4239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 82.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "BURL261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.8919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00345000", "bid": 86.8, "bid_size": 3.0, "ask": 89.8, "ask_size": 3.0, "iv": 1.4843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 87.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "BURL261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.96, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00350000", "bid": 91.8, "bid_size": 3.0, "ask": 94.8, "ask_size": 3.0, "iv": 1.5434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 92.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-10-15T09:30:41", "percent_change": 0.0, "prev_day_close": 104.949996948242}, {"option": "BURL261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 2.0266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00355000", "bid": 96.8, "bid_size": 3.0, "ask": 99.8, "ask_size": 3.0, "iv": 1.6012, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 97.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.899997711182}, {"option": "BURL261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 2.0657, "open_interest": 176.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T15:46:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261113P00360000", "bid": 102.0, "bid_size": 3.0, "ask": 104.8, "ask_size": 3.0, "iv": 1.7069, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 102.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-10-15T09:30:41", "percent_change": 0.0, "prev_day_close": 114.949996948242}, {"option": "BURL261120C00145000", "bid": 110.4, "bid_size": 4.0, "ask": 113.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0443, "theo": 112.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.0, "last_trade_time": "2026-09-18T12:45:53", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "BURL261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 2.0562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "BURL261120C00150000", "bid": 105.5, "bid_size": 3.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0482, "theo": 107.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.21, "last_trade_time": "2026-11-04T10:20:42", "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "BURL261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 2.0158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261120C00155000", "bid": 100.5, "bid_size": 3.0, "ask": 103.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0518, "theo": 102.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "BURL261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.9122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0035, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "BURL261120C00160000", "bid": 95.5, "bid_size": 3.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0548, "theo": 97.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-11-05T11:41:36", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "BURL261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.8116, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0048, "rho": -0.0001, "theo": 0.0108, "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": 1.60000002384186}, {"option": "BURL261120C00165000", "bid": 90.5, "bid_size": 2.0, "ask": 93.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0573, "theo": 92.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.46, "last_trade_time": "2026-11-05T11:41:36", "percent_change": 0.0, "prev_day_close": 80.3999977111816}, {"option": "BURL261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 1.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0066, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 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": "BURL261120C00170000", "bid": 85.5, "bid_size": 3.0, "ask": 88.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0029, "theta": 0.0, "rho": 0.0596, "theo": 87.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6499977111816}, {"option": "BURL261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 1.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0089, "rho": -0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 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": "BURL261120C00175000", "bid": 80.5, "bid_size": 3.0, "ask": 83.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.004, "theta": -0.0026, "rho": 0.0616, "theo": 82.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "BURL261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 4.0, "iv": 1.4631, "open_interest": 3.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0121, "rho": -0.0003, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-02T13:11:24", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BURL261120C00180000", "bid": 75.5, "bid_size": 3.0, "ask": 78.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0074, "rho": 0.0634, "theo": 77.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499977111816}, {"option": "BURL261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.4344, "open_interest": 3.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0164, "rho": -0.0004, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-29T10:32:14", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BURL261120C00185000", "bid": 70.5, "bid_size": 3.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0074, "theta": -0.0138, "rho": 0.0651, "theo": 72.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.91, "last_trade_time": "2026-09-21T10:31:34", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "BURL261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.327, "open_interest": 88.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0005, "vega": 0.0074, "theta": -0.0221, "rho": -0.0005, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-29T10:31:27", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BURL261120C00190000", "bid": 65.5, "bid_size": 3.0, "ask": 68.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0007, "vega": 0.0102, "theta": -0.022, "rho": 0.0667, "theo": 67.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-10-20T10:49:36", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "BURL261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 1.0169, "open_interest": 83.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0298, "rho": -0.0007, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T13:11:24", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BURL261120C00195000", "bid": 60.6, "bid_size": 3.0, "ask": 63.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0009, "vega": 0.0138, "theta": -0.0327, "rho": 0.0682, "theo": 62.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.5, "last_trade_time": "2026-10-20T10:48:46", "percent_change": 0.0, "prev_day_close": 50.9000015258789}, {"option": "BURL261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 1.164, "open_interest": 27.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.001, "vega": 0.0138, "theta": -0.0399, "rho": -0.001, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-29T10:32:14", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BURL261120C00200000", "bid": 55.6, "bid_size": 3.0, "ask": 58.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0013, "vega": 0.0187, "theta": -0.0465, "rho": 0.0695, "theo": 57.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-10-20T10:48:46", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "BURL261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.9247, "open_interest": 133.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0013, "vega": 0.0187, "theta": -0.0532, "rho": -0.0015, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T12:34:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BURL261120C00205000", "bid": 50.7, "bid_size": 6.0, "ask": 53.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0018, "vega": 0.0251, "theta": -0.0642, "rho": 0.0706, "theo": 52.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.8182, "open_interest": 0.0, "volume": 27.0, "delta": -0.0237, "gamma": 0.0018, "vega": 0.0251, "theta": -0.0704, "rho": -0.0021, "theo": 0.2712, "change": 1.37, "open": 0.85, "high": 1.37, "low": 0.85, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T14:32:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120C00210000", "bid": 45.8, "bid_size": 2.0, "ask": 48.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0025, "vega": 0.0335, "theta": -0.0867, "rho": 0.0715, "theo": 47.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-10-20T10:50:17", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "BURL261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 21.0, "iv": 0.7823, "open_interest": 4681.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0025, "vega": 0.0335, "theta": -0.0923, "rho": -0.003, "theo": 0.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T11:22:09", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BURL261120C00215000", "bid": 40.9, "bid_size": 1.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0034, "vega": 0.0441, "theta": -0.1148, "rho": 0.072, "theo": 42.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "BURL261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.7006, "open_interest": 338.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0034, "vega": 0.0441, "theta": -0.1198, "rho": -0.0042, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:45:27", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "BURL261120C00220000", "bid": 36.1, "bid_size": 3.0, "ask": 38.7, "ask_size": 11.0, "iv": 0.3995, "open_interest": 1.0, "volume": 4.0, "delta": 0.9337, "gamma": 0.0046, "vega": 0.0573, "theta": -0.149, "rho": 0.072, "theo": 38.1408, "change": 5.6, "open": 32.7, "high": 32.7, "low": 32.7, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-11-09T10:47:38", "percent_change": 20.6642, "prev_day_close": 27.1000003814697}, {"option": "BURL261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.6615, "open_interest": 1857.0, "volume": 28.0, "delta": -0.0656, "gamma": 0.0046, "vega": 0.0573, "theta": -0.1535, "rho": -0.0058, "theo": 0.8073, "change": -0.11, "open": 1.35, "high": 2.01, "low": 1.25, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T14:32:21", "percent_change": -5.36585, "prev_day_close": 2.05000001192093}, {"option": "BURL261120C00222500", "bid": 33.8, "bid_size": 11.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0053, "vega": 0.065, "theta": -0.1684, "rho": 0.0717, "theo": 35.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120P00222500", "bid": 0.05, "bid_size": 29.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0053, "vega": 0.0651, "theta": -0.1726, "rho": -0.0068, "theo": 0.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120C00225000", "bid": 31.5, "bid_size": 3.0, "ask": 34.5, "ask_size": 11.0, "iv": 0.5216, "open_interest": 2.0, "volume": 8.0, "delta": 0.9086, "gamma": 0.0061, "vega": 0.0732, "theta": -0.1893, "rho": 0.0714, "theo": 33.4977, "change": 8.56, "open": 28.13, "high": 32.25, "low": 28.13, "tick": "no_change", "last_trade_price": 31.76, "last_trade_time": "2026-11-09T15:45:52", "percent_change": 36.8966, "prev_day_close": 23.1999998092651}, {"option": "BURL261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.638, "open_interest": 233.0, "volume": 1.0, "delta": -0.0907, "gamma": 0.0061, "vega": 0.0733, "theta": -0.1934, "rho": -0.0079, "theo": 1.1565, "change": -0.51, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T09:36:48", "percent_change": -20.8163, "prev_day_close": 2.44999998807907}, {"option": "BURL261120C00227500", "bid": 29.2, "bid_size": 11.0, "ask": 31.9, "ask_size": 11.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0069, "vega": 0.0822, "theta": -0.2116, "rho": 0.0707, "theo": 31.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120P00227500", "bid": 0.1, "bid_size": 42.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0069, "vega": 0.0824, "theta": -0.2154, "rho": -0.0094, "theo": 1.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120C00230000", "bid": 27.7, "bid_size": 13.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.5663, "open_interest": 92.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0078, "vega": 0.0917, "theta": -0.2351, "rho": 0.0699, "theo": 28.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-10-28T10:10:14", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "BURL261120P00230000", "bid": 0.05, "bid_size": 79.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.6124, "open_interest": 878.0, "volume": 1.0, "delta": -0.1239, "gamma": 0.0078, "vega": 0.0917, "theta": -0.2387, "rho": -0.0107, "theo": 1.6486, "change": -2.15, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:33:23", "percent_change": -55.8442, "prev_day_close": 3.85000002384186}, {"option": "BURL261120C00232500", "bid": 24.7, "bid_size": 14.0, "ask": 27.6, "ask_size": 11.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0088, "vega": 0.1017, "theta": -0.2595, "rho": 0.0688, "theo": 26.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120P00232500", "bid": 0.05, "bid_size": 37.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0088, "vega": 0.1019, "theta": -0.2628, "rho": -0.0122, "theo": 1.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120C00235000", "bid": 22.8, "bid_size": 26.0, "ask": 25.8, "ask_size": 16.0, "iv": 0.5318, "open_interest": 90.0, "volume": 1.0, "delta": 0.8325, "gamma": 0.0098, "vega": 0.112, "theta": -0.2844, "rho": 0.0675, "theo": 24.6888, "change": 3.75, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T09:33:29", "percent_change": 23.0769, "prev_day_close": 16.2500004768372}, {"option": "BURL261120P00235000", "bid": 0.85, "bid_size": 78.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.5892, "open_interest": 350.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0098, "vega": 0.112, "theta": -0.2875, "rho": -0.0143, "theo": 2.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T13:20:21", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BURL261120C00237500", "bid": 20.7, "bid_size": 14.0, "ask": 23.7, "ask_size": 12.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0108, "vega": 0.1224, "theta": -0.3093, "rho": 0.0659, "theo": 22.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120P00237500", "bid": 0.55, "bid_size": 34.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0109, "vega": 0.1226, "theta": -0.3122, "rho": -0.0162, "theo": 2.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120C00240000", "bid": 18.8, "bid_size": 36.0, "ask": 21.7, "ask_size": 19.0, "iv": 0.5252, "open_interest": 85.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0119, "vega": 0.1327, "theta": -0.3336, "rho": 0.064, "theo": 20.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-05T11:11:40", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "BURL261120P00240000", "bid": 1.7, "bid_size": 83.0, "ask": 4.8, "ask_size": 67.0, "iv": 0.5526, "open_interest": 7934.0, "volume": 61.0, "delta": -0.221, "gamma": 0.0119, "vega": 0.1329, "theta": -0.3365, "rho": -0.0187, "theo": 3.2745, "change": -4.05, "open": 3.32, "high": 3.32, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:46:31", "percent_change": -55.102, "prev_day_close": 7.34999990463257}, {"option": "BURL261120C00242500", "bid": 16.9, "bid_size": 19.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.5297, "open_interest": 5.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0129, "vega": 0.1426, "theta": -0.3567, "rho": 0.0619, "theo": 18.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T12:13:28", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BURL261120P00242500", "bid": 2.3, "bid_size": 72.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.5689, "open_interest": 118.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.013, "vega": 0.1429, "theta": -0.3594, "rho": -0.021, "theo": 3.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T11:43:57", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BURL261120C00245000", "bid": 15.4, "bid_size": 40.0, "ask": 18.4, "ask_size": 21.0, "iv": 0.5439, "open_interest": 40.0, "volume": 12.0, "delta": 0.7141, "gamma": 0.0139, "vega": 0.1519, "theta": -0.3779, "rho": 0.0594, "theo": 16.8888, "change": 5.25, "open": 13.05, "high": 15.98, "low": 12.85, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-11-09T15:45:52", "percent_change": 49.0654, "prev_day_close": 10.6999998092651}, {"option": "BURL261120P00245000", "bid": 2.65, "bid_size": 43.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.5197, "open_interest": 20.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.014, "vega": 0.1521, "theta": -0.3804, "rho": -0.0241, "theo": 4.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:53:30", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "BURL261120C00247500", "bid": 13.6, "bid_size": 19.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.5317, "open_interest": 25.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0148, "vega": 0.1601, "theta": -0.3965, "rho": 0.0567, "theo": 15.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T11:34:02", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BURL261120P00247500", "bid": 4.5, "bid_size": 26.0, "ask": 7.5, "ask_size": 45.0, "iv": 0.5821, "open_interest": 137.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0149, "vega": 0.1603, "theta": -0.3988, "rho": -0.0266, "theo": 5.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T14:06:03", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BURL261120C00250000", "bid": 12.2, "bid_size": 45.0, "ask": 14.7, "ask_size": 30.0, "iv": 0.5295, "open_interest": 1593.0, "volume": 4.0, "delta": 0.6397, "gamma": 0.0156, "vega": 0.1672, "theta": -0.4117, "rho": 0.0538, "theo": 13.5243, "change": 4.28, "open": 11.85, "high": 12.76, "low": 11.85, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-11-09T14:09:39", "percent_change": 55.2258, "prev_day_close": 7.75}, {"option": "BURL261120P00250000", "bid": 5.4, "bid_size": 12.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.5273, "open_interest": 162.0, "volume": 1.0, "delta": -0.3606, "gamma": 0.0156, "vega": 0.1674, "theta": -0.4138, "rho": -0.0293, "theo": 6.1605, "change": -4.55, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T12:04:30", "percent_change": -36.8421, "prev_day_close": 12.3499999046326}, {"option": "BURL261120C00252500", "bid": 10.8, "bid_size": 13.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.5186, "open_interest": 15.0, "volume": 1.0, "delta": 0.5996, "gamma": 0.0162, "vega": 0.1726, "theta": -0.4232, "rho": 0.0506, "theo": 12.0003, "change": 2.32, "open": 9.02, "high": 9.02, "low": 9.02, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-11-09T09:36:48", "percent_change": 34.6269, "prev_day_close": 6.70000004768372}, {"option": "BURL261120P00252500", "bid": 6.4, "bid_size": 2.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0163, "vega": 0.1727, "theta": -0.425, "rho": -0.0325, "theo": 7.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BURL261120C00255000", "bid": 9.4, "bid_size": 16.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.505, "open_interest": 13.0, "volume": 1.0, "delta": 0.5583, "gamma": 0.0167, "vega": 0.1763, "theta": -0.4302, "rho": 0.0473, "theo": 10.5884, "change": 1.41, "open": 7.91, "high": 7.91, "low": 7.91, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-11-09T09:36:48", "percent_change": 21.6923, "prev_day_close": 6.5}, {"option": "BURL261120P00255000", "bid": 6.5, "bid_size": 33.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.512, "open_interest": 15.0, "volume": 0.0, "delta": -0.4419, "gamma": 0.0167, "vega": 0.1764, "theta": -0.4318, "rho": -0.0351, "theo": 8.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-10-27T14:03:44", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BURL261120C00257500", "bid": 8.2, "bid_size": 11.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5137, "open_interest": 3.0, "volume": 1.0, "delta": 0.5162, "gamma": 0.0169, "vega": 0.1781, "theta": -0.4327, "rho": 0.0439, "theo": 9.2909, "change": 3.2, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:05:00", "percent_change": 62.7451, "prev_day_close": 5.10000014305115}, {"option": "BURL261120P00257500", "bid": 7.5, "bid_size": 20.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.5038, "open_interest": 15.0, "volume": 0.0, "delta": -0.4841, "gamma": 0.017, "vega": 0.1781, "theta": -0.4341, "rho": -0.0387, "theo": 9.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.33, "last_trade_time": "2026-11-06T09:51:20", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "BURL261120C00260000", "bid": 7.0, "bid_size": 46.0, "ask": 9.1, "ask_size": 24.0, "iv": 0.519, "open_interest": 165.0, "volume": 4.0, "delta": 0.474, "gamma": 0.017, "vega": 0.1778, "theta": -0.4305, "rho": 0.0405, "theo": 8.1094, "change": 2.53, "open": 6.9, "high": 7.08, "low": 6.5, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-09T14:09:39", "percent_change": 55.6044, "prev_day_close": 4.54999995231628}, {"option": "BURL261120P00260000", "bid": 9.0, "bid_size": 43.0, "ask": 12.2, "ask_size": 30.0, "iv": 0.5148, "open_interest": 272.0, "volume": 4.0, "delta": -0.5265, "gamma": 0.017, "vega": 0.1778, "theta": -0.4316, "rho": -0.0413, "theo": 10.7347, "change": -5.45, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T09:46:28", "percent_change": -28.4595, "prev_day_close": 19.1500005722046}, {"option": "BURL261120C00262500", "bid": 6.0, "bid_size": 45.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.5105, "open_interest": 55.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0168, "vega": 0.1756, "theta": -0.4236, "rho": 0.037, "theo": 7.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T13:02:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BURL261120P00262500", "bid": 10.6, "bid_size": 20.0, "ask": 13.8, "ask_size": 17.0, "iv": 0.5228, "open_interest": 32.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0169, "vega": 0.1756, "theta": -0.4245, "rho": -0.0447, "theo": 12.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-11-04T15:24:44", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "BURL261120C00265000", "bid": 4.6, "bid_size": 81.0, "ask": 7.7, "ask_size": 44.0, "iv": 0.5242, "open_interest": 39.0, "volume": 2.0, "delta": 0.3913, "gamma": 0.0164, "vega": 0.1716, "theta": -0.4124, "rho": 0.0336, "theo": 6.0785, "change": 1.3, "open": 3.4, "high": 4.8, "low": 3.4, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:53:34", "percent_change": 37.1429, "prev_day_close": 3.5}, {"option": "BURL261120P00265000", "bid": 12.1, "bid_size": 22.0, "ask": 15.2, "ask_size": 17.0, "iv": 0.5164, "open_interest": 52.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0165, "vega": 0.1715, "theta": -0.4132, "rho": -0.0465, "theo": 13.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-26T14:40:09", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BURL261120C00267500", "bid": 3.9, "bid_size": 76.0, "ask": 6.2, "ask_size": 33.0, "iv": 0.5087, "open_interest": 59.0, "volume": 1.0, "delta": 0.3522, "gamma": 0.0159, "vega": 0.1659, "theta": -0.3976, "rho": 0.0303, "theo": 5.2307, "change": 1.1, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T12:53:14", "percent_change": 36.6667, "prev_day_close": 3.0}, {"option": "BURL261120P00267500", "bid": 13.8, "bid_size": 20.0, "ask": 16.8, "ask_size": 16.0, "iv": 0.5158, "open_interest": 25.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.016, "vega": 0.1656, "theta": -0.398, "rho": -0.0481, "theo": 15.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-20T11:18:13", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BURL261120C00270000", "bid": 2.0, "bid_size": 90.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.45, "open_interest": 298.0, "volume": 8.0, "delta": 0.3151, "gamma": 0.0152, "vega": 0.1589, "theta": -0.3795, "rho": 0.0271, "theo": 4.4834, "change": 1.475, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:53:29", "percent_change": 72.8395, "prev_day_close": 2.02499997615814}, {"option": "BURL261120P00270000", "bid": 15.6, "bid_size": 29.0, "ask": 18.6, "ask_size": 26.0, "iv": 0.5188, "open_interest": 121.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.0153, "vega": 0.1586, "theta": -0.3797, "rho": -0.0508, "theo": 17.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-10-23T09:51:31", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "BURL261120C00272500", "bid": 1.5, "bid_size": 29.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.4983, "open_interest": 4.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0144, "vega": 0.1507, "theta": -0.359, "rho": 0.0242, "theo": 3.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:58:54", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BURL261120P00272500", "bid": 17.6, "bid_size": 16.0, "ask": 20.8, "ask_size": 15.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0145, "vega": 0.1501, "theta": -0.359, "rho": -0.0519, "theo": 18.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "BURL261120C00275000", "bid": 1.25, "bid_size": 42.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.5119, "open_interest": 9.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0135, "vega": 0.1416, "theta": -0.3368, "rho": 0.0214, "theo": 3.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T15:32:28", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "BURL261120P00275000", "bid": 19.5, "bid_size": 16.0, "ask": 22.3, "ask_size": 14.0, "iv": 0.522, "open_interest": 1.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0136, "vega": 0.1412, "theta": -0.3364, "rho": -0.0539, "theo": 20.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.87, "last_trade_time": "2026-10-21T15:12:58", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "BURL261120C00277500", "bid": 0.2, "bid_size": 90.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.4446, "open_interest": 139.0, "volume": 2.0, "delta": 0.2185, "gamma": 0.0126, "vega": 0.1321, "theta": -0.3134, "rho": 0.0189, "theo": 2.7717, "change": 0.25, "open": 2.05, "high": 2.05, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:53:38", "percent_change": 14.2857, "prev_day_close": 1.75}, {"option": "BURL261120P00277500", "bid": 21.4, "bid_size": 14.0, "ask": 23.8, "ask_size": 13.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0126, "vega": 0.1313, "theta": -0.3129, "rho": -0.0544, "theo": 22.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "BURL261120C00280000", "bid": 1.05, "bid_size": 69.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4618, "open_interest": 155.0, "volume": 1.0, "delta": 0.1917, "gamma": 0.0116, "vega": 0.1222, "theta": -0.2896, "rho": 0.0166, "theo": 2.3503, "change": 0.5, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:53:29", "percent_change": 43.4783, "prev_day_close": 1.15000000596046}, {"option": "BURL261120P00280000", "bid": 23.8, "bid_size": 17.0, "ask": 26.7, "ask_size": 14.0, "iv": 0.5467, "open_interest": 111.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0116, "vega": 0.1216, "theta": -0.2888, "rho": -0.0554, "theo": 24.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.57, "last_trade_time": "2026-10-21T09:48:18", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "BURL261120C00282500", "bid": 0.35, "bid_size": 41.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.4784, "open_interest": 6.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0106, "vega": 0.1126, "theta": -0.2662, "rho": 0.0145, "theo": 1.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T09:39:22", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "BURL261120P00282500", "bid": 25.7, "bid_size": 12.0, "ask": 28.4, "ask_size": 12.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0107, "vega": 0.1114, "theta": -0.265, "rho": -0.0553, "theo": 27.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "BURL261120C00285000", "bid": 0.05, "bid_size": 16.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.5435, "open_interest": 2.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0096, "vega": 0.1028, "theta": -0.243, "rho": 0.0126, "theo": 1.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T11:00:31", "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "BURL261120P00285000", "bid": 27.7, "bid_size": 5.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0097, "vega": 0.1017, "theta": -0.2417, "rho": -0.0554, "theo": 29.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "BURL261120C00287500", "bid": 0.15, "bid_size": 39.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.5384, "open_interest": 4.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0087, "vega": 0.0935, "theta": -0.2207, "rho": 0.011, "theo": 1.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:55:25", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "BURL261120P00287500", "bid": 29.9, "bid_size": 13.0, "ask": 32.5, "ask_size": 12.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0088, "vega": 0.092, "theta": -0.2193, "rho": -0.0546, "theo": 31.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "BURL261120C00290000", "bid": 0.2, "bid_size": 80.0, "ask": 1.75, "ask_size": 28.0, "iv": 0.5074, "open_interest": 430.0, "volume": 5.0, "delta": 0.1103, "gamma": 0.0078, "vega": 0.0846, "theta": -0.1995, "rho": 0.0095, "theo": 1.2056, "change": -0.075, "open": 0.6, "high": 0.8, "low": 0.6, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:16:55", "percent_change": -8.57143, "prev_day_close": 0.875000029802322}, {"option": "BURL261120P00290000", "bid": 32.7, "bid_size": 11.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.566, "open_interest": 26.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0079, "vega": 0.0832, "theta": -0.1982, "rho": -0.0535, "theo": 33.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-30T14:32:55", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "BURL261120C00295000", "bid": 0.15, "bid_size": 44.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.577, "open_interest": 18.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0062, "vega": 0.0685, "theta": -0.1613, "rho": 0.0071, "theo": 0.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T15:36:48", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "BURL261120P00295000", "bid": 37.4, "bid_size": 11.0, "ask": 40.2, "ask_size": 11.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0063, "vega": 0.0665, "theta": -0.16, "rho": -0.0524, "theo": 38.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1500015258789}, {"option": "BURL261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.5232, "open_interest": 348.0, "volume": 6.0, "delta": 0.0617, "gamma": 0.0049, "vega": 0.0548, "theta": -0.129, "rho": 0.0053, "theo": 0.6174, "change": -0.435, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:45:14", "percent_change": -49.7143, "prev_day_close": 0.874999988824129}, {"option": "BURL261120P00300000", "bid": 42.4, "bid_size": 11.0, "ask": 45.0, "ask_size": 11.0, "iv": 0.6228, "open_interest": 13.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.005, "vega": 0.0521, "theta": -0.1275, "rho": -0.0475, "theo": 43.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.22, "last_trade_time": "2026-09-28T13:11:08", "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "BURL261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.6222, "open_interest": 13.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0038, "vega": 0.0435, "theta": -0.1023, "rho": 0.004, "theo": 0.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T11:55:25", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "BURL261120P00305000", "bid": 47.3, "bid_size": 11.0, "ask": 49.9, "ask_size": 11.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.004, "vega": 0.0404, "theta": -0.1007, "rho": -0.0434, "theo": 48.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "BURL261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.598, "open_interest": 1340.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.003, "vega": 0.0343, "theta": -0.0807, "rho": 0.003, "theo": 0.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:08:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BURL261120P00310000", "bid": 52.4, "bid_size": 11.0, "ask": 54.8, "ask_size": 11.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0031, "vega": 0.0303, "theta": -0.079, "rho": -0.0378, "theo": 52.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-09-28T15:37:07", "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "BURL261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.6864, "open_interest": 0.0, "volume": 9.0, "delta": 0.0257, "gamma": 0.0023, "vega": 0.027, "theta": -0.0635, "rho": 0.0022, "theo": 0.2339, "change": 0.1, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:06:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120P00315000", "bid": 56.7, "bid_size": 11.0, "ask": 59.8, "ask_size": 11.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0024, "vega": 0.0227, "theta": -0.061, "rho": -0.0314, "theo": 57.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.6568, "open_interest": 43.0, "volume": 5.0, "delta": 0.0193, "gamma": 0.0018, "vega": 0.0212, "theta": -0.0499, "rho": 0.0016, "theo": 0.1715, "change": -0.35, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:20:55", "percent_change": -70.0, "prev_day_close": 0.5}, {"option": "BURL261120P00320000", "bid": 61.5, "bid_size": 3.0, "ask": 64.8, "ask_size": 3.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0019, "vega": 0.0163, "theta": -0.0466, "rho": -0.0264, "theo": 62.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-09-04T10:17:07", "percent_change": 0.0, "prev_day_close": 74.9499969482422}, {"option": "BURL261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.9491, "open_interest": 26.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0011, "vega": 0.0131, "theta": -0.0309, "rho": 0.0009, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T13:39:21", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BURL261120P00330000", "bid": 72.2, "bid_size": 11.0, "ask": 74.8, "ask_size": 11.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0255, "rho": -0.0117, "theo": 72.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-11-04T09:31:38", "percent_change": 0.0, "prev_day_close": 84.8999977111816}, {"option": "BURL261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.0837, "open_interest": 48.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0193, "rho": 0.0005, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:53:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261120P00340000", "bid": 81.8, "bid_size": 3.0, "ask": 84.8, "ask_size": 3.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0163, "rho": -0.0027, "theo": 82.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.5, "last_trade_time": "2026-11-04T09:31:38", "percent_change": 0.0, "prev_day_close": 94.8999977111816}, {"option": "BURL261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.1664, "open_interest": 4.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0122, "rho": 0.0003, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:06:37", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BURL261120P00350000", "bid": 91.8, "bid_size": 3.0, "ask": 94.8, "ask_size": 3.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 92.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-10-15T09:30:41", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "BURL261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 1.2532, "open_interest": 176.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0078, "rho": 0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T15:46:04", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BURL261120P00360000", "bid": 101.8, "bid_size": 3.0, "ask": 104.8, "ask_size": 3.0, "iv": 1.0403, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 102.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-10-15T09:30:41", "percent_change": 0.0, "prev_day_close": 114.949996948242}, {"option": "BURL261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.3209, "open_interest": 6.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0051, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-26T15:20:53", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BURL261120P00370000", "bid": 111.5, "bid_size": 3.0, "ask": 114.8, "ask_size": 3.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 112.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-08-13T09:30:07", "percent_change": 0.0, "prev_day_close": 124.949996948242}, {"option": "BURL261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 1.4101, "open_interest": 2.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0034, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-01T13:14:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261120P00380000", "bid": 121.8, "bid_size": 3.0, "ask": 124.8, "ask_size": 3.0, "iv": 1.1754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 122.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.900001525879}, {"option": "BURL261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.463, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0022, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-09T14:48:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261120P00390000", "bid": 131.8, "bid_size": 3.0, "ask": 134.8, "ask_size": 3.0, "iv": 1.2393, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 132.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.949996948242}, {"option": "BURL261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.53, "open_interest": 19.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T12:35:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BURL261120P00400000", "bid": 141.6, "bid_size": 3.0, "ask": 144.8, "ask_size": 3.0, "iv": 1.2663, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 142.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.900001525879}, {"option": "BURL261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 1.6129, "open_interest": 8.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:59:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261120P00410000", "bid": 151.8, "bid_size": 3.0, "ask": 154.8, "ask_size": 3.0, "iv": 1.3611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 152.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.900001525879}, {"option": "BURL261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.6757, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-05T12:00:45", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BURL261120P00420000", "bid": 162.0, "bid_size": 3.0, "ask": 164.8, "ask_size": 3.0, "iv": 1.4518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 162.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.799995422363}, {"option": "BURL261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "BURL261120P00430000", "bid": 171.6, "bid_size": 3.0, "ask": 174.8, "ask_size": 3.0, "iv": 1.4374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 172.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.799995422363}, {"option": "BURL261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 1.7954, "open_interest": 11.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "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": 0.05, "last_trade_time": "2026-10-02T10:40:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261120P00440000", "bid": 181.6, "bid_size": 3.0, "ask": 184.8, "ask_size": 3.0, "iv": 1.4911, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 182.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.949996948242}, {"option": "BURL261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.8524, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261120P00450000", "bid": 191.8, "bid_size": 3.0, "ask": 194.8, "ask_size": 3.0, "iv": 1.583, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 192.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.900001525879}, {"option": "BURL261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.8876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 2.45000004768372}, {"option": "BURL261120P00460000", "bid": 201.8, "bid_size": 3.0, "ask": 204.8, "ask_size": 3.0, "iv": 1.6345, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 202.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.93, "last_trade_time": "2026-08-27T15:55:39", "percent_change": 0.0, "prev_day_close": 214.949996948242}, {"option": "BURL261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261120P00470000", "bid": 211.6, "bid_size": 3.0, "ask": 214.8, "ask_size": 3.0, "iv": 1.644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 212.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.9, "last_trade_time": "2026-08-27T15:55:39", "percent_change": 0.0, "prev_day_close": 224.900001525879}, {"option": "BURL261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.9929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BURL261120P00480000", "bid": 221.8, "bid_size": 3.0, "ask": 224.8, "ask_size": 3.0, "iv": 1.7337, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 222.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.799995422363}, {"option": "BURL261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 2.0644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261120P00490000", "bid": 231.6, "bid_size": 3.0, "ask": 234.8, "ask_size": 3.0, "iv": 1.7396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 232.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.900001525879}, {"option": "BURL261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 2.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261120P00500000", "bid": 241.8, "bid_size": 3.0, "ask": 244.8, "ask_size": 3.0, "iv": 1.8281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 242.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.800003051758}, {"option": "BURL261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 2.1402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BURL261120P00510000", "bid": 251.8, "bid_size": 3.0, "ask": 254.8, "ask_size": 3.0, "iv": 1.8736, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 252.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.800003051758}, {"option": "BURL261127C00165000", "bid": 90.0, "bid_size": 3.0, "ask": 94.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0898, "theo": 92.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "BURL261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0027, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 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": "BURL261127C00170000", "bid": 85.2, "bid_size": 1.0, "ask": 89.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0925, "theo": 87.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "BURL261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0049, "rho": -0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 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": "BURL261127C00175000", "bid": 80.2, "bid_size": 1.0, "ask": 84.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0053, "theta": 0.0, "rho": 0.0951, "theo": 82.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "BURL261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0084, "rho": -0.0004, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 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": "BURL261127C00180000", "bid": 75.3, "bid_size": 1.0, "ask": 79.3, "ask_size": 1.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0029, "rho": 0.0976, "theo": 77.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "BURL261127P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0086, "theta": -0.014, "rho": -0.0007, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 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": "BURL261127C00185000", "bid": 70.0, "bid_size": 3.0, "ask": 74.3, "ask_size": 1.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.0135, "theta": -0.0119, "rho": 0.0998, "theo": 72.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "BURL261127P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0135, "theta": -0.0222, "rho": -0.0012, "theo": 0.1056, "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": 2.45000004768372}, {"option": "BURL261127C00190000", "bid": 65.5, "bid_size": 2.0, "ask": 69.4, "ask_size": 1.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.001, "vega": 0.0203, "theta": -0.0242, "rho": 0.1018, "theo": 67.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "BURL261127P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.001, "vega": 0.0203, "theta": -0.0338, "rho": -0.0019, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 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": "BURL261127C00195000", "bid": 60.5, "bid_size": 3.0, "ask": 64.5, "ask_size": 1.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0014, "vega": 0.0294, "theta": -0.0405, "rho": 0.1034, "theo": 62.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "BURL261127P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.8593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0014, "vega": 0.0294, "theta": -0.0495, "rho": -0.0029, "theo": 0.2931, "change": 0.0, "open": 0.0, "high": 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": "BURL261127C00200000", "bid": 55.5, "bid_size": 3.0, "ask": 59.5, "ask_size": 1.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.002, "vega": 0.0411, "theta": -0.0615, "rho": 0.1046, "theo": 57.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "BURL261127P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.8551, "open_interest": 5.0, "volume": 0.0, "delta": -0.032, "gamma": 0.002, "vega": 0.0411, "theta": -0.0698, "rho": -0.0044, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261127C00205000", "bid": 51.0, "bid_size": 3.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0027, "vega": 0.0555, "theta": -0.0873, "rho": 0.1052, "theo": 53.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "BURL261127P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7956, "open_interest": 6.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0027, "vega": 0.0555, "theta": -0.0949, "rho": -0.0063, "theo": 0.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BURL261127C00210000", "bid": 46.0, "bid_size": 3.0, "ask": 50.1, "ask_size": 6.0, "iv": 0.6094, "open_interest": 2.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0035, "vega": 0.0723, "theta": -0.1177, "rho": 0.1051, "theo": 48.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.03, "last_trade_time": "2026-11-06T12:19:20", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "BURL261127P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.7362, "open_interest": 7.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0035, "vega": 0.0724, "theta": -0.1247, "rho": -0.0088, "theo": 1.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T12:19:31", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "BURL261127C00215000", "bid": 41.5, "bid_size": 3.0, "ask": 44.8, "ask_size": 6.0, "iv": 0.5651, "open_interest": 6.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0044, "vega": 0.0914, "theta": -0.1521, "rho": 0.1043, "theo": 43.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.13, "last_trade_time": "2026-11-06T12:29:30", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "BURL261127P00215000", "bid": 0.05, "bid_size": 4.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.6891, "open_interest": 72.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0044, "vega": 0.0915, "theta": -0.1585, "rho": -0.0119, "theo": 1.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T13:37:28", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BURL261127C00220000", "bid": 37.5, "bid_size": 2.0, "ask": 41.1, "ask_size": 6.0, "iv": 0.6044, "open_interest": 1.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0054, "vega": 0.112, "theta": -0.1896, "rho": 0.1027, "theo": 39.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.39, "last_trade_time": "2026-11-06T11:21:10", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BURL261127P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.6353, "open_interest": 20.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0054, "vega": 0.1122, "theta": -0.1953, "rho": -0.0157, "theo": 2.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:21:14", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BURL261127C00222500", "bid": 35.8, "bid_size": 6.0, "ask": 38.4, "ask_size": 6.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.006, "vega": 0.1228, "theta": -0.209, "rho": 0.1015, "theo": 37.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127P00222500", "bid": 0.7, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.006, "vega": 0.1229, "theta": -0.2144, "rho": -0.0181, "theo": 2.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127C00225000", "bid": 33.0, "bid_size": 2.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.5782, "open_interest": 1.0, "volume": 4.0, "delta": 0.8481, "gamma": 0.0065, "vega": 0.1335, "theta": -0.2285, "rho": 0.1002, "theo": 35.4103, "change": 7.79, "open": 34.68, "high": 34.68, "low": 34.24, "tick": "down", "last_trade_price": 34.24, "last_trade_time": "2026-11-09T15:45:52", "percent_change": 29.4518, "prev_day_close": 26.4499998092651}, {"option": "BURL261127P00225000", "bid": 0.5, "bid_size": 2.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.6021, "open_interest": 48.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0065, "vega": 0.1337, "theta": -0.2336, "rho": -0.0201, "theo": 2.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T10:52:49", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BURL261127C00227500", "bid": 31.5, "bid_size": 6.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.007, "vega": 0.1443, "theta": -0.248, "rho": 0.0986, "theo": 33.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127P00227500", "bid": 1.4, "bid_size": 1.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.007, "vega": 0.1443, "theta": -0.2528, "rho": -0.023, "theo": 3.4445, "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": 0.0}, {"option": "BURL261127C00230000", "bid": 29.5, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0075, "vega": 0.1548, "theta": -0.2672, "rho": 0.0968, "theo": 31.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "BURL261127P00230000", "bid": 2.2, "bid_size": 6.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.6172, "open_interest": 22.0, "volume": 1.0, "delta": -0.1903, "gamma": 0.0076, "vega": 0.1552, "theta": -0.2717, "rho": -0.0252, "theo": 3.9803, "change": -2.4, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:38:32", "percent_change": -37.5, "prev_day_close": 6.40000009536743}, {"option": "BURL261127C00232500", "bid": 27.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.008, "vega": 0.165, "theta": -0.2858, "rho": 0.0948, "theo": 29.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127P00232500", "bid": 2.5, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0081, "vega": 0.1651, "theta": -0.29, "rho": -0.0284, "theo": 4.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127C00235000", "bid": 25.5, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.6021, "open_interest": 2.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0085, "vega": 0.1748, "theta": -0.3036, "rho": 0.0926, "theo": 27.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "BURL261127P00235000", "bid": 3.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6148, "open_interest": 7.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0086, "vega": 0.1749, "theta": -0.3076, "rho": -0.0317, "theo": 5.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T11:51:23", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BURL261127C00237500", "bid": 24.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.009, "vega": 0.184, "theta": -0.3205, "rho": 0.0903, "theo": 25.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127P00237500", "bid": 4.0, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.009, "vega": 0.1842, "theta": -0.3241, "rho": -0.0342, "theo": 5.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127C00240000", "bid": 22.0, "bid_size": 6.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.603, "open_interest": 1.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0094, "vega": 0.1926, "theta": -0.3361, "rho": 0.0877, "theo": 24.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T11:51:23", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BURL261127P00240000", "bid": 5.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.6149, "open_interest": 59.0, "volume": 1.0, "delta": -0.2829, "gamma": 0.0094, "vega": 0.1927, "theta": -0.3394, "rho": -0.0379, "theo": 6.7335, "change": -4.26, "open": 7.09, "high": 7.09, "low": 7.09, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-11-09T15:42:14", "percent_change": -37.533, "prev_day_close": 11.3499999046326}, {"option": "BURL261127C00242500", "bid": 20.5, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0098, "vega": 0.2004, "theta": -0.3502, "rho": 0.085, "theo": 22.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127P00242500", "bid": 5.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0098, "vega": 0.2006, "theta": -0.3533, "rho": -0.0404, "theo": 7.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127C00245000", "bid": 19.3, "bid_size": 6.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.6097, "open_interest": 42.0, "volume": 5.0, "delta": 0.6648, "gamma": 0.0102, "vega": 0.2073, "theta": -0.3628, "rho": 0.0822, "theo": 20.9925, "change": 5.6, "open": 17.65, "high": 20.5, "low": 17.65, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T15:45:52", "percent_change": 37.5839, "prev_day_close": 14.9000000953674}, {"option": "BURL261127P00245000", "bid": 6.6, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.6283, "open_interest": 19.0, "volume": 0.0, "delta": -0.3348, "gamma": 0.0102, "vega": 0.2074, "theta": -0.3656, "rho": -0.0444, "theo": 8.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T13:47:04", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BURL261127C00247500", "bid": 17.5, "bid_size": 6.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.6147, "open_interest": 0.0, "volume": 2.0, "delta": 0.638, "gamma": 0.0104, "vega": 0.2132, "theta": -0.3736, "rho": 0.0792, "theo": 19.489, "change": 18.8, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-09T15:18:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127P00247500", "bid": 7.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0105, "vega": 0.2136, "theta": -0.3762, "rho": -0.0467, "theo": 9.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127C00250000", "bid": 16.8, "bid_size": 7.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.6253, "open_interest": 44.0, "volume": 2.0, "delta": 0.6108, "gamma": 0.0107, "vega": 0.2181, "theta": -0.3826, "rho": 0.0762, "theo": 18.0557, "change": 4.86, "open": 15.0, "high": 17.36, "low": 15.0, "tick": "up", "last_trade_price": 17.36, "last_trade_time": "2026-11-09T13:55:48", "percent_change": 38.88, "prev_day_close": 12.5}, {"option": "BURL261127P00250000", "bid": 9.0, "bid_size": 1.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0107, "vega": 0.2183, "theta": -0.3849, "rho": -0.0508, "theo": 10.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BURL261127C00252500", "bid": 14.5, "bid_size": 6.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.5832, "gamma": 0.0109, "vega": 0.222, "theta": -0.3896, "rho": 0.073, "theo": 16.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127P00252500", "bid": 9.8, "bid_size": 1.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0109, "vega": 0.2221, "theta": -0.3916, "rho": -0.0549, "theo": 11.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127C00255000", "bid": 13.9, "bid_size": 1.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.6142, "open_interest": 2.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.011, "vega": 0.2248, "theta": -0.3946, "rho": 0.0698, "theo": 15.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T13:47:30", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BURL261127P00255000", "bid": 11.0, "bid_size": 1.0, "ask": 14.2, "ask_size": 2.0, "iv": 0.6108, "open_interest": 6.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0111, "vega": 0.2249, "theta": -0.3963, "rho": -0.057, "theo": 12.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T11:06:20", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BURL261127C00257500", "bid": 12.0, "bid_size": 2.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.6104, "open_interest": 0.0, "volume": 1.0, "delta": 0.5275, "gamma": 0.0111, "vega": 0.2264, "theta": -0.3976, "rho": 0.0665, "theo": 14.1725, "change": 13.6, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T13:46:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127P00257500", "bid": 12.0, "bid_size": 6.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0112, "vega": 0.2265, "theta": -0.399, "rho": -0.0613, "theo": 14.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127C00260000", "bid": 11.0, "bid_size": 1.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.5925, "open_interest": 3.0, "volume": 2.0, "delta": 0.4999, "gamma": 0.0112, "vega": 0.227, "theta": -0.3985, "rho": 0.0632, "theo": 13.0233, "change": 3.99, "open": 12.44, "high": 12.44, "low": 12.44, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-11-09T13:43:09", "percent_change": 47.2189, "prev_day_close": 8.44999980926514}, {"option": "BURL261127P00260000", "bid": 14.1, "bid_size": 1.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.6226, "open_interest": 15.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0112, "vega": 0.2268, "theta": -0.3997, "rho": -0.0629, "theo": 15.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-11-04T13:59:40", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "BURL261127C00262500", "bid": 10.6, "bid_size": 1.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0111, "vega": 0.2265, "theta": -0.3975, "rho": 0.0599, "theo": 11.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127P00262500", "bid": 15.2, "bid_size": 1.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0112, "vega": 0.2264, "theta": -0.3984, "rho": -0.0668, "theo": 16.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127C00265000", "bid": 9.8, "bid_size": 1.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.6404, "open_interest": 1.0, "volume": 2.0, "delta": 0.4454, "gamma": 0.0111, "vega": 0.2249, "theta": -0.3946, "rho": 0.0566, "theo": 10.9293, "change": 3.55, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T13:40:18", "percent_change": 48.9655, "prev_day_close": 7.25}, {"option": "BURL261127P00265000", "bid": 17.0, "bid_size": 1.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.6247, "open_interest": 13.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0111, "vega": 0.2249, "theta": -0.3953, "rho": -0.0708, "theo": 18.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T15:29:15", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "BURL261127C00267500", "bid": 8.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.0109, "vega": 0.2224, "theta": -0.3898, "rho": 0.0534, "theo": 9.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127P00267500", "bid": 18.3, "bid_size": 5.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.011, "vega": 0.222, "theta": -0.3902, "rho": -0.0721, "theo": 19.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL261127C00270000", "bid": 7.0, "bid_size": 2.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.6168, "open_interest": 23.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0108, "vega": 0.2189, "theta": -0.3834, "rho": 0.0502, "theo": 9.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T12:41:55", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BURL261127P00270000", "bid": 20.9, "bid_size": 6.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.6374, "open_interest": 34.0, "volume": 0.0, "delta": -0.6075, "gamma": 0.0108, "vega": 0.2187, "theta": -0.3836, "rho": -0.0757, "theo": 21.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.71, "last_trade_time": "2026-10-15T09:30:55", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BURL261127C00275000", "bid": 5.5, "bid_size": 2.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.6034, "open_interest": 17.0, "volume": 1.0, "delta": 0.3432, "gamma": 0.0103, "vega": 0.2094, "theta": -0.366, "rho": 0.044, "theo": 7.5145, "change": 1.85, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T12:18:39", "percent_change": 41.573, "prev_day_close": 4.45000004768372}, {"option": "BURL261127P00275000", "bid": 23.5, "bid_size": 6.0, "ask": 26.1, "ask_size": 6.0, "iv": 0.6131, "open_interest": 1.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0104, "vega": 0.2088, "theta": -0.3656, "rho": -0.0796, "theo": 25.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-10-15T10:29:38", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "BURL261127C00280000", "bid": 4.0, "bid_size": 1.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.6121, "open_interest": 1.0, "volume": 5.0, "delta": 0.2971, "gamma": 0.0097, "vega": 0.1971, "theta": -0.3438, "rho": 0.0382, "theo": 6.1668, "change": 1.675, "open": 5.0, "high": 5.3, "low": 5.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T13:19:13", "percent_change": 46.2069, "prev_day_close": 3.62499994039536}, {"option": "BURL261127P00280000", "bid": 27.4, "bid_size": 6.0, "ask": 30.4, "ask_size": 6.0, "iv": 0.6357, "open_interest": 1.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0098, "vega": 0.1962, "theta": -0.3427, "rho": -0.0827, "theo": 28.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.34, "last_trade_time": "2026-10-13T12:17:58", "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "BURL261127C00285000", "bid": 2.5, "bid_size": 2.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.5801, "open_interest": 8.0, "volume": 1.0, "delta": 0.2545, "gamma": 0.009, "vega": 0.1827, "theta": -0.3177, "rho": 0.0329, "theo": 5.0153, "change": 1.425, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:38:21", "percent_change": 47.8992, "prev_day_close": 2.97500002384186}, {"option": "BURL261127P00285000", "bid": 30.6, "bid_size": 6.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0091, "vega": 0.182, "theta": -0.316, "rho": -0.0877, "theo": 32.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "BURL261127C00290000", "bid": 2.0, "bid_size": 7.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.5923, "open_interest": 4.0, "volume": 4.0, "delta": 0.216, "gamma": 0.0082, "vega": 0.167, "theta": -0.2892, "rho": 0.028, "theo": 4.0488, "change": 1.475, "open": 3.1, "high": 3.8, "low": 3.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:25:54", "percent_change": 63.4409, "prev_day_close": 2.32499998807907}, {"option": "BURL261127P00290000", "bid": 35.0, "bid_size": 6.0, "ask": 38.1, "ask_size": 2.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0083, "vega": 0.1656, "theta": -0.2869, "rho": -0.0882, "theo": 36.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "BURL261127C00295000", "bid": 1.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.5798, "open_interest": 19.0, "volume": 1.0, "delta": 0.1816, "gamma": 0.0074, "vega": 0.1504, "theta": -0.2595, "rho": 0.0236, "theo": 3.2452, "change": -0.175, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T12:35:07", "percent_change": -6.93069, "prev_day_close": 2.52500000596046}, {"option": "BURL261127P00295000", "bid": 39.3, "bid_size": 6.0, "ask": 41.7, "ask_size": 1.0, "iv": 0.6064, "open_interest": 3.0, "volume": 1.0, "delta": -0.8206, "gamma": 0.0075, "vega": 0.148, "theta": -0.2567, "rho": -0.0895, "theo": 40.7386, "change": -4.2, "open": 46.5, "high": 46.5, "low": 46.5, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-09T10:19:00", "percent_change": -8.28403, "prev_day_close": 50.7000007629394}, {"option": "BURL261127C00300000", "bid": 0.8, "bid_size": 5.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.5767, "open_interest": 80.0, "volume": 3.0, "delta": 0.1514, "gamma": 0.0066, "vega": 0.1338, "theta": -0.2298, "rho": 0.0197, "theo": 2.5827, "change": 0.005, "open": 2.3, "high": 2.3, "low": 2.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T15:42:14", "percent_change": 0.224723, "prev_day_close": 2.22499990463257}, {"option": "BURL261127P00300000", "bid": 43.5, "bid_size": 6.0, "ask": 46.7, "ask_size": 6.0, "iv": 0.6243, "open_interest": 9.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0066, "vega": 0.1321, "theta": -0.2265, "rho": -0.091, "theo": 45.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.02, "last_trade_time": "2026-10-13T11:34:44", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "BURL261127C00305000", "bid": 0.2, "bid_size": 1.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.6405, "open_interest": 2.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0058, "vega": 0.1177, "theta": -0.2008, "rho": 0.0163, "theo": 2.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-20T11:32:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261127P00305000", "bid": 48.0, "bid_size": 6.0, "ask": 51.2, "ask_size": 6.0, "iv": 0.6276, "open_interest": 9.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0059, "vega": 0.1149, "theta": -0.197, "rho": -0.087, "theo": 49.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.31, "last_trade_time": "2026-10-13T11:34:45", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "BURL261127C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.005, "vega": 0.1021, "theta": -0.1735, "rho": 0.0134, "theo": 1.6037, "change": 0.0, "open": 0.0, "high": 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": "BURL261127P00310000", "bid": 52.3, "bid_size": 1.0, "ask": 55.8, "ask_size": 1.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0051, "vega": 0.0984, "theta": -0.1694, "rho": -0.0866, "theo": 54.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7499980926514}, {"option": "BURL261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0043, "vega": 0.0877, "theta": -0.1482, "rho": 0.0109, "theo": 1.2516, "change": 0.0, "open": 0.0, "high": 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": "BURL261127P00315000", "bid": 57.1, "bid_size": 1.0, "ask": 60.4, "ask_size": 1.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0044, "vega": 0.0841, "theta": -0.1437, "rho": -0.0828, "theo": 58.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "BURL261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0036, "vega": 0.0746, "theta": -0.1252, "rho": 0.0088, "theo": 0.9712, "change": 0.0, "open": 0.0, "high": 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": "BURL261127P00320000", "bid": 61.8, "bid_size": 1.0, "ask": 65.2, "ask_size": 1.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0038, "vega": 0.0701, "theta": -0.1205, "rho": -0.0765, "theo": 63.5054, "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": 74.5}, {"option": "BURL261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.7662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0031, "vega": 0.0628, "theta": -0.1047, "rho": 0.007, "theo": 0.7492, "change": 0.0, "open": 0.0, "high": 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": "BURL261127P00325000", "bid": 66.6, "bid_size": 1.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0032, "vega": 0.0575, "theta": -0.0999, "rho": -0.0722, "theo": 68.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4499969482422}, {"option": "BURL261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.7526, "open_interest": 1.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0026, "vega": 0.0524, "theta": -0.0867, "rho": 0.0056, "theo": 0.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-21T10:08:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BURL261127P00330000", "bid": 71.3, "bid_size": 1.0, "ask": 74.9, "ask_size": 1.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0027, "vega": 0.0457, "theta": -0.0817, "rho": -0.0614, "theo": 73.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4499969482422}, {"option": "BURL261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.832, "open_interest": 1.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0021, "vega": 0.0433, "theta": -0.0712, "rho": 0.0044, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T15:26:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261127P00335000", "bid": 76.3, "bid_size": 1.0, "ask": 79.8, "ask_size": 1.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0022, "vega": 0.0368, "theta": -0.0661, "rho": -0.0588, "theo": 78.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4499969482422}, {"option": "BURL261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.8606, "open_interest": 1.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0017, "vega": 0.0355, "theta": -0.058, "rho": 0.0035, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T13:59:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261127P00340000", "bid": 81.3, "bid_size": 1.0, "ask": 84.8, "ask_size": 1.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0019, "vega": 0.0267, "theta": -0.0516, "rho": -0.0468, "theo": 82.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3999977111816}, {"option": "BURL261127C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.8937, "open_interest": 9.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0014, "vega": 0.0289, "theta": -0.0468, "rho": 0.0027, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T13:58:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261127P00345000", "bid": 85.5, "bid_size": 5.0, "ask": 90.4, "ask_size": 3.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0016, "vega": 0.0204, "theta": -0.0395, "rho": -0.0342, "theo": 87.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4499969482422}, {"option": "BURL261127C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0011, "vega": 0.0233, "theta": -0.0375, "rho": 0.0021, "theo": 0.1895, "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": 2.45000004768372}, {"option": "BURL261127P00350000", "bid": 91.3, "bid_size": 1.0, "ask": 94.8, "ask_size": 1.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0013, "vega": 0.0125, "theta": -0.0293, "rho": -0.0266, "theo": 92.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.449996948242}, {"option": "BURL261127C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.9576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0009, "vega": 0.0187, "theta": -0.0298, "rho": 0.0016, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 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": "BURL261127P00355000", "bid": 96.2, "bid_size": 1.0, "ask": 99.8, "ask_size": 1.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0009, "vega": 0.0054, "theta": -0.0239, "rho": -0.0082, "theo": 97.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.449996948242}, {"option": "BURL261127C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.9824, "open_interest": 7.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0007, "vega": 0.0149, "theta": -0.0236, "rho": 0.0013, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-21T10:59:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261127P00360000", "bid": 101.3, "bid_size": 1.0, "ask": 104.8, "ask_size": 1.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0201, "rho": -0.0077, "theo": 102.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.449996948242}, {"option": "BURL261204C00165000", "bid": 90.6, "bid_size": 1.0, "ask": 94.8, "ask_size": 1.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.1212, "theo": 92.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "BURL261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.1263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0038, "theta": -0.004, "rho": -0.0003, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 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": "BURL261204C00170000", "bid": 85.1, "bid_size": 1.0, "ask": 89.7, "ask_size": 1.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0062, "theta": 0.0, "rho": 0.1247, "theo": 87.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "BURL261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0066, "rho": -0.0005, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 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": "BURL261204C00175000", "bid": 80.5, "bid_size": 1.0, "ask": 84.8, "ask_size": 1.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0098, "theta": 0.0, "rho": 0.128, "theo": 82.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "BURL261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0106, "rho": -0.0009, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 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": "BURL261204C00180000", "bid": 75.5, "bid_size": 2.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.015, "theta": -0.0044, "rho": 0.1311, "theo": 77.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "BURL261204P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.015, "theta": -0.0163, "rho": -0.0015, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 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": "BURL261204C00185000", "bid": 70.5, "bid_size": 3.0, "ask": 74.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0008, "vega": 0.0222, "theta": -0.0131, "rho": 0.1338, "theo": 72.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "BURL261204P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0008, "vega": 0.0222, "theta": -0.0242, "rho": -0.0023, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BURL261204C00190000", "bid": 65.5, "bid_size": 3.0, "ask": 69.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0012, "vega": 0.0317, "theta": -0.0245, "rho": 0.1362, "theo": 67.9045, "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": 56.7999992370606}, {"option": "BURL261204P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0012, "vega": 0.0317, "theta": -0.0349, "rho": -0.0035, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BURL261204C00195000", "bid": 61.0, "bid_size": 1.0, "ask": 64.9, "ask_size": 1.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0016, "vega": 0.0439, "theta": -0.039, "rho": 0.1381, "theo": 63.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "BURL261204P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.7817, "open_interest": 1.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0016, "vega": 0.044, "theta": -0.0487, "rho": -0.0052, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261204C00200000", "bid": 56.3, "bid_size": 3.0, "ask": 60.1, "ask_size": 3.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0022, "vega": 0.059, "theta": -0.0569, "rho": 0.1393, "theo": 58.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "BURL261204P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.7309, "open_interest": 6097.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0022, "vega": 0.0591, "theta": -0.0659, "rho": -0.0075, "theo": 0.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:34:10", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BURL261204C00205000", "bid": 51.6, "bid_size": 1.0, "ask": 55.2, "ask_size": 1.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0029, "vega": 0.0769, "theta": -0.0781, "rho": 0.1398, "theo": 53.6462, "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": 43.1499996185303}, {"option": "BURL261204P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.594, "open_interest": 61.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0029, "vega": 0.0771, "theta": -0.0864, "rho": -0.0104, "theo": 0.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-26T14:05:30", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BURL261204C00210000", "bid": 47.0, "bid_size": 4.0, "ask": 50.7, "ask_size": 5.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0037, "vega": 0.0974, "theta": -0.1023, "rho": 0.1393, "theo": 49.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "BURL261204P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.5193, "open_interest": 1.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0037, "vega": 0.0977, "theta": -0.11, "rho": -0.0141, "theo": 1.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T14:36:25", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BURL261204C00215000", "bid": 42.5, "bid_size": 4.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0045, "vega": 0.1199, "theta": -0.129, "rho": 0.1379, "theo": 44.6697, "change": 0.0, "open": 0.0, "high": 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": "BURL261204P00215000", "bid": 0.45, "bid_size": 8.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.5277, "open_interest": 3.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0046, "vega": 0.1203, "theta": -0.136, "rho": -0.019, "theo": 1.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-30T13:54:26", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BURL261204C00220000", "bid": 38.5, "bid_size": 5.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0054, "vega": 0.1436, "theta": -0.1574, "rho": 0.1354, "theo": 40.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "BURL261204P00220000", "bid": 0.6, "bid_size": 8.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.5167, "open_interest": 3.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0055, "vega": 0.1437, "theta": -0.1637, "rho": -0.0244, "theo": 2.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T13:54:26", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BURL261204C00225000", "bid": 34.5, "bid_size": 5.0, "ask": 37.5, "ask_size": 13.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0064, "vega": 0.1676, "theta": -0.1863, "rho": 0.1319, "theo": 36.35, "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": 28.1000003814697}, {"option": "BURL261204P00225000", "bid": 1.6, "bid_size": 8.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0064, "vega": 0.1677, "theta": -0.192, "rho": -0.0305, "theo": 3.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BURL261204C00230000", "bid": 30.5, "bid_size": 14.0, "ask": 33.5, "ask_size": 12.0, "iv": 0.55, "open_interest": 4.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0072, "vega": 0.1908, "theta": -0.2145, "rho": 0.1275, "theo": 32.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T09:39:07", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BURL261204P00230000", "bid": 3.0, "bid_size": 22.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.5472, "open_interest": 0.0, "volume": 1.0, "delta": -0.2041, "gamma": 0.0073, "vega": 0.1911, "theta": -0.2196, "rho": -0.0374, "theo": 4.7516, "change": -3.15, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:41:15", "percent_change": -39.1304, "prev_day_close": 8.0499997138977}, {"option": "BURL261204C00235000", "bid": 27.0, "bid_size": 14.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.7533, "gamma": 0.0081, "vega": 0.2124, "theta": -0.2409, "rho": 0.122, "theo": 28.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "BURL261204P00235000", "bid": 5.3, "bid_size": 14.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0081, "vega": 0.2128, "theta": -0.2454, "rho": -0.045, "theo": 6.1214, "change": 0.0, "open": 0.0, "high": 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": "BURL261204C00240000", "bid": 23.5, "bid_size": 7.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.5667, "open_interest": 2.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0088, "vega": 0.2314, "theta": -0.2643, "rho": 0.1157, "theo": 25.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-11-02T12:21:16", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "BURL261204P00240000", "bid": 6.8, "bid_size": 7.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0088, "vega": 0.232, "theta": -0.2683, "rho": -0.0529, "theo": 7.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BURL261204C00245000", "bid": 20.5, "bid_size": 11.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.5485, "open_interest": 3.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.0094, "vega": 0.2468, "theta": -0.2837, "rho": 0.1088, "theo": 22.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T14:49:42", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "BURL261204P00245000", "bid": 8.2, "bid_size": 7.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0094, "vega": 0.247, "theta": -0.2871, "rho": -0.0619, "theo": 9.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BURL261204C00250000", "bid": 17.5, "bid_size": 6.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0098, "vega": 0.2583, "theta": -0.2985, "rho": 0.1014, "theo": 19.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BURL261204P00250000", "bid": 10.3, "bid_size": 5.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0098, "vega": 0.2585, "theta": -0.3013, "rho": -0.0698, "theo": 11.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "BURL261204C00255000", "bid": 15.0, "bid_size": 14.0, "ask": 18.2, "ask_size": 13.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.01, "vega": 0.2656, "theta": -0.3082, "rho": 0.0937, "theo": 16.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BURL261204P00255000", "bid": 12.7, "bid_size": 14.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.4419, "gamma": 0.0101, "vega": 0.2657, "theta": -0.3104, "rho": -0.0785, "theo": 14.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "BURL261204C00260000", "bid": 13.2, "bid_size": 16.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.57, "open_interest": 4.0, "volume": 2.0, "delta": 0.5088, "gamma": 0.0101, "vega": 0.2684, "theta": -0.3127, "rho": 0.0858, "theo": 14.6519, "change": 4.51, "open": 14.21, "high": 14.21, "low": 14.21, "tick": "no_change", "last_trade_price": 14.21, "last_trade_time": "2026-11-09T15:15:58", "percent_change": 46.4948, "prev_day_close": 9.69999980926514}, {"option": "BURL261204P00260000", "bid": 15.5, "bid_size": 16.0, "ask": 18.4, "ask_size": 15.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0102, "vega": 0.2683, "theta": -0.3145, "rho": -0.086, "theo": 16.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "BURL261204C00265000", "bid": 10.5, "bid_size": 30.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.5554, "open_interest": 287.0, "volume": 1.0, "delta": 0.4598, "gamma": 0.01, "vega": 0.2672, "theta": -0.3123, "rho": 0.078, "theo": 12.5861, "change": 3.3, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-09T15:12:21", "percent_change": 37.7143, "prev_day_close": 8.75}, {"option": "BURL261204P00265000", "bid": 17.9, "bid_size": 13.0, "ask": 21.3, "ask_size": 14.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0101, "vega": 0.2669, "theta": -0.3135, "rho": -0.094, "theo": 19.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "BURL261204C00270000", "bid": 8.5, "bid_size": 17.0, "ask": 12.1, "ask_size": 16.0, "iv": 0.5685, "open_interest": 3.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.0098, "vega": 0.2622, "theta": -0.3074, "rho": 0.0704, "theo": 10.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-11-06T10:00:03", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BURL261204P00270000", "bid": 21.5, "bid_size": 14.0, "ask": 24.7, "ask_size": 15.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0099, "vega": 0.2615, "theta": -0.3079, "rho": -0.1002, "theo": 22.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "BURL261204C00275000", "bid": 7.7, "bid_size": 5.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.568, "open_interest": 1.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0095, "vega": 0.2537, "theta": -0.2983, "rho": 0.0629, "theo": 9.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-30T12:56:00", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BURL261204P00275000", "bid": 24.9, "bid_size": 5.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0096, "vega": 0.2524, "theta": -0.2984, "rho": -0.1065, "theo": 26.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "BURL261204C00280000", "bid": 6.1, "bid_size": 4.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.5918, "open_interest": 1.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.009, "vega": 0.2427, "theta": -0.2859, "rho": 0.056, "theo": 7.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-11-04T12:56:04", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BURL261204P00280000", "bid": 28.6, "bid_size": 3.0, "ask": 31.2, "ask_size": 5.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0091, "vega": 0.2414, "theta": -0.2855, "rho": -0.1113, "theo": 29.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "BURL261204C00285000", "bid": 5.1, "bid_size": 3.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.5856, "open_interest": 3.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0085, "vega": 0.2295, "theta": -0.2708, "rho": 0.0494, "theo": 6.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T12:12:37", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BURL261204P00285000", "bid": 32.2, "bid_size": 3.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0086, "vega": 0.2278, "theta": -0.2698, "rho": -0.1159, "theo": 33.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "BURL261204C00290000", "bid": 3.1, "bid_size": 6.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.5802, "open_interest": 1.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0079, "vega": 0.2145, "theta": -0.2536, "rho": 0.0433, "theo": 5.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T09:58:44", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "BURL261204P00290000", "bid": 36.2, "bid_size": 3.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.008, "vega": 0.2124, "theta": -0.2523, "rho": -0.1189, "theo": 37.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "BURL261204C00295000", "bid": 2.15, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.5691, "open_interest": 3.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0073, "vega": 0.1988, "theta": -0.2354, "rho": 0.0378, "theo": 4.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-04T09:36:12", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BURL261204P00295000", "bid": 40.1, "bid_size": 5.0, "ask": 43.4, "ask_size": 3.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0074, "vega": 0.1956, "theta": -0.2335, "rho": -0.1176, "theo": 41.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "BURL261204C00300000", "bid": 1.35, "bid_size": 3.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0067, "vega": 0.1825, "theta": -0.2164, "rho": 0.0328, "theo": 3.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "BURL261204P00300000", "bid": 44.5, "bid_size": 3.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0068, "vega": 0.1784, "theta": -0.214, "rho": -0.1214, "theo": 46.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "BURL261204C00305000", "bid": 1.15, "bid_size": 8.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0061, "vega": 0.1665, "theta": -0.1975, "rho": 0.0284, "theo": 3.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "BURL261204P00305000", "bid": 48.7, "bid_size": 2.0, "ask": 52.3, "ask_size": 4.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0062, "vega": 0.1617, "theta": -0.1944, "rho": -0.1188, "theo": 50.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "BURL261204C00310000", "bid": 0.75, "bid_size": 7.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0054, "vega": 0.1505, "theta": -0.1788, "rho": 0.0244, "theo": 2.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "BURL261204P00310000", "bid": 53.4, "bid_size": 4.0, "ask": 56.8, "ask_size": 5.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0056, "vega": 0.1454, "theta": -0.1752, "rho": -0.12, "theo": 54.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "BURL261204C00315000", "bid": 0.05, "bid_size": 3.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0049, "vega": 0.1353, "theta": -0.1607, "rho": 0.0209, "theo": 2.2153, "change": 0.0, "open": 0.0, "high": 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": "BURL261204P00315000", "bid": 57.7, "bid_size": 4.0, "ask": 61.3, "ask_size": 5.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.005, "vega": 0.129, "theta": -0.1566, "rho": -0.1147, "theo": 59.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "BURL261204C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0043, "vega": 0.1207, "theta": -0.1436, "rho": 0.0179, "theo": 1.8334, "change": 0.0, "open": 0.0, "high": 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": "BURL261204P00320000", "bid": 62.3, "bid_size": 3.0, "ask": 65.8, "ask_size": 4.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0045, "vega": 0.1142, "theta": -0.1392, "rho": -0.1131, "theo": 64.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "BURL261204C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0038, "vega": 0.1072, "theta": -0.1275, "rho": 0.0152, "theo": 1.5144, "change": 0.0, "open": 0.0, "high": 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": "BURL261204P00325000", "bid": 67.3, "bid_size": 3.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.004, "vega": 0.0987, "theta": -0.1227, "rho": -0.1052, "theo": 68.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "BURL261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0034, "vega": 0.0947, "theta": -0.1126, "rho": 0.0129, "theo": 1.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BURL261204P00330000", "bid": 71.6, "bid_size": 3.0, "ask": 75.3, "ask_size": 3.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0036, "vega": 0.0861, "theta": -0.1078, "rho": -0.1023, "theo": 73.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "BURL261204C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.003, "vega": 0.0833, "theta": -0.099, "rho": 0.0109, "theo": 1.0289, "change": 0.0, "open": 0.0, "high": 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": "BURL261204P00335000", "bid": 76.9, "bid_size": 3.0, "ask": 80.1, "ask_size": 3.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0031, "vega": 0.072, "theta": -0.0939, "rho": -0.0905, "theo": 78.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3999977111816}, {"option": "BURL261204C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0026, "vega": 0.0729, "theta": -0.0867, "rho": 0.0092, "theo": 0.8468, "change": 0.0, "open": 0.0, "high": 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": "BURL261204P00340000", "bid": 81.4, "bid_size": 3.0, "ask": 84.9, "ask_size": 3.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0028, "vega": 0.0615, "theta": -0.0812, "rho": -0.0876, "theo": 83.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3999977111816}, {"option": "BURL261204C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0022, "vega": 0.0636, "theta": -0.0756, "rho": 0.0078, "theo": 0.696, "change": 0.0, "open": 0.0, "high": 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": "BURL261204P00345000", "bid": 86.7, "bid_size": 3.0, "ask": 89.8, "ask_size": 3.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0024, "vega": 0.0497, "theta": -0.0707, "rho": -0.0699, "theo": 88.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3999977111816}, {"option": "BURL261204C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0019, "vega": 0.0553, "theta": -0.0657, "rho": 0.0065, "theo": 0.5718, "change": 0.0, "open": 0.0, "high": 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": "BURL261204P00350000", "bid": 90.8, "bid_size": 1.0, "ask": 94.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0021, "vega": 0.0405, "theta": -0.0599, "rho": -0.0678, "theo": 92.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.399997711182}, {"option": "BURL261204C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.8074, "open_interest": 2.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0017, "vega": 0.048, "theta": -0.057, "rho": 0.0055, "theo": 0.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T14:06:42", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BURL261204P00355000", "bid": 95.7, "bid_size": 1.0, "ask": 100.2, "ask_size": 1.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.002, "vega": 0.0313, "theta": -0.0498, "rho": -0.0542, "theo": 97.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.399997711182}, {"option": "BURL261204C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.6745, "open_interest": 16.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0014, "vega": 0.0414, "theta": -0.0492, "rho": 0.0046, "theo": 0.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T11:58:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BURL261204P00360000", "bid": 100.5, "bid_size": 4.0, "ask": 105.3, "ask_size": 1.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0017, "vega": 0.0233, "theta": -0.0381, "rho": -0.0459, "theo": 102.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.399997711182}, {"option": "BURL261211C00165000", "bid": 90.5, "bid_size": 2.0, "ask": 95.3, "ask_size": 1.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0088, "theta": 0.0, "rho": 0.152, "theo": 92.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "BURL261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0073, "rho": -0.0009, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 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": "BURL261211C00170000", "bid": 85.6, "bid_size": 1.0, "ask": 90.3, "ask_size": 1.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0133, "theta": -0.0006, "rho": 0.1561, "theo": 87.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "BURL261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.9478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0133, "theta": -0.0111, "rho": -0.0014, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 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": "BURL261211C00175000", "bid": 80.6, "bid_size": 1.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0006, "vega": 0.0194, "theta": -0.0063, "rho": 0.1599, "theo": 82.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "BURL261211P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0194, "theta": -0.0163, "rho": -0.0022, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 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": "BURL261211C00180000", "bid": 75.6, "bid_size": 2.0, "ask": 80.5, "ask_size": 5.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0008, "vega": 0.0276, "theta": -0.0138, "rho": 0.1634, "theo": 77.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9499969482422}, {"option": "BURL261211P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0008, "vega": 0.0276, "theta": -0.0232, "rho": -0.0033, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BURL261211C00185000", "bid": 70.8, "bid_size": 1.0, "ask": 75.5, "ask_size": 3.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0011, "vega": 0.038, "theta": -0.0234, "rho": 0.1664, "theo": 73.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "BURL261211P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0011, "vega": 0.0381, "theta": -0.0322, "rho": -0.0048, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BURL261211C00190000", "bid": 66.0, "bid_size": 2.0, "ask": 70.7, "ask_size": 1.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0015, "vega": 0.051, "theta": -0.0351, "rho": 0.1688, "theo": 68.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "BURL261211P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0015, "vega": 0.0511, "theta": -0.0434, "rho": -0.0068, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BURL261211C00195000", "bid": 61.5, "bid_size": 3.0, "ask": 65.4, "ask_size": 2.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.002, "vega": 0.0667, "theta": -0.0493, "rho": 0.1706, "theo": 63.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "BURL261211P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.002, "vega": 0.0669, "theta": -0.057, "rho": -0.0095, "theo": 0.7315, "change": 0.0, "open": 0.0, "high": 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": "BURL261211C00200000", "bid": 56.5, "bid_size": 3.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0026, "vega": 0.085, "theta": -0.0658, "rho": 0.1715, "theo": 58.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "BURL261211P00200000", "bid": 0.1, "bid_size": 5.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.6609, "open_interest": 1.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0026, "vega": 0.0854, "theta": -0.0729, "rho": -0.013, "theo": 1.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BURL261211C00205000", "bid": 52.2, "bid_size": 4.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0032, "vega": 0.1058, "theta": -0.0844, "rho": 0.1715, "theo": 54.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "BURL261211P00205000", "bid": 0.1, "bid_size": 5.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.5122, "open_interest": 1.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0032, "vega": 0.1059, "theta": -0.0911, "rho": -0.0172, "theo": 1.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "BURL261211C00210000", "bid": 47.5, "bid_size": 4.0, "ask": 51.6, "ask_size": 3.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0039, "vega": 0.1286, "theta": -0.1049, "rho": 0.1705, "theo": 49.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "BURL261211P00210000", "bid": 0.4, "bid_size": 4.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0039, "vega": 0.1288, "theta": -0.111, "rho": -0.0221, "theo": 1.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-03T12:44:24", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "BURL261211C00215000", "bid": 43.5, "bid_size": 1.0, "ask": 47.1, "ask_size": 3.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0046, "vega": 0.1526, "theta": -0.1266, "rho": 0.1684, "theo": 45.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "BURL261211P00215000", "bid": 0.5, "bid_size": 6.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0047, "vega": 0.153, "theta": -0.1323, "rho": -0.0281, "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": 4.75}, {"option": "BURL261211C00220000", "bid": 39.0, "bid_size": 4.0, "ask": 42.9, "ask_size": 3.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0054, "vega": 0.1774, "theta": -0.149, "rho": 0.1652, "theo": 41.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "BURL261211P00220000", "bid": 1.5, "bid_size": 8.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0054, "vega": 0.178, "theta": -0.1543, "rho": -0.035, "theo": 3.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BURL261211C00225000", "bid": 35.5, "bid_size": 1.0, "ask": 38.9, "ask_size": 1.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0062, "vega": 0.202, "theta": -0.1712, "rho": 0.1609, "theo": 37.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "BURL261211P00225000", "bid": 2.6, "bid_size": 7.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0062, "vega": 0.2022, "theta": -0.176, "rho": -0.043, "theo": 4.5534, "change": 0.0, "open": 0.0, "high": 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": "BURL261211C00230000", "bid": 32.0, "bid_size": 4.0, "ask": 35.2, "ask_size": 4.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0069, "vega": 0.2255, "theta": -0.1925, "rho": 0.1556, "theo": 33.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "BURL261211P00230000", "bid": 4.0, "bid_size": 7.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0069, "vega": 0.2258, "theta": -0.1968, "rho": -0.0511, "theo": 5.79, "change": 0.0, "open": 0.0, "high": 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": "BURL261211C00235000", "bid": 28.5, "bid_size": 3.0, "ask": 31.7, "ask_size": 4.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0076, "vega": 0.2468, "theta": -0.2121, "rho": 0.1493, "theo": 30.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "BURL261211P00235000", "bid": 5.5, "bid_size": 7.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0076, "vega": 0.2473, "theta": -0.216, "rho": -0.0602, "theo": 7.2458, "change": 0.0, "open": 0.0, "high": 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": "BURL261211C00240000", "bid": 25.0, "bid_size": 5.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0081, "vega": 0.2656, "theta": -0.2294, "rho": 0.1421, "theo": 26.8812, "change": 0.0, "open": 0.0, "high": 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": "BURL261211P00240000", "bid": 7.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.5704, "open_interest": 6.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.0082, "vega": 0.2663, "theta": -0.2328, "rho": -0.0697, "theo": 8.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T13:05:41", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BURL261211C00245000", "bid": 22.0, "bid_size": 6.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": 0.6531, "gamma": 0.0086, "vega": 0.2811, "theta": -0.2436, "rho": 0.1342, "theo": 23.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "BURL261211P00245000", "bid": 9.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.5635, "open_interest": 6.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0087, "vega": 0.2814, "theta": -0.2467, "rho": -0.0798, "theo": 10.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-11-04T13:05:41", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "BURL261211C00250000", "bid": 19.0, "bid_size": 6.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.009, "vega": 0.2926, "theta": -0.2544, "rho": 0.1259, "theo": 20.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BURL261211P00250000", "bid": 11.5, "bid_size": 3.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.009, "vega": 0.2929, "theta": -0.2571, "rho": -0.089, "theo": 13.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "BURL261211C00255000", "bid": 16.5, "bid_size": 3.0, "ask": 19.9, "ask_size": 4.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0092, "vega": 0.3001, "theta": -0.2616, "rho": 0.1172, "theo": 18.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BURL261211P00255000", "bid": 14.0, "bid_size": 3.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0093, "vega": 0.3003, "theta": -0.264, "rho": -0.0991, "theo": 15.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "BURL261211C00260000", "bid": 14.0, "bid_size": 3.0, "ask": 17.8, "ask_size": 6.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0093, "vega": 0.3035, "theta": -0.2651, "rho": 0.1082, "theo": 16.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BURL261211P00260000", "bid": 16.5, "bid_size": 3.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.0094, "vega": 0.3034, "theta": -0.2671, "rho": -0.1087, "theo": 18.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "BURL261211C00265000", "bid": 12.0, "bid_size": 4.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.5588, "open_interest": 1.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0093, "vega": 0.3029, "theta": -0.265, "rho": 0.0993, "theo": 13.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T15:45:12", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BURL261211P00265000", "bid": 19.5, "bid_size": 3.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.0094, "vega": 0.3025, "theta": -0.2666, "rho": -0.1174, "theo": 21.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "BURL261211C00270000", "bid": 10.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0091, "vega": 0.2986, "theta": -0.2616, "rho": 0.0905, "theo": 12.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "BURL261211P00270000", "bid": 22.5, "bid_size": 3.0, "ask": 26.3, "ask_size": 6.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.577, "gamma": 0.0092, "vega": 0.2975, "theta": -0.2628, "rho": -0.1247, "theo": 24.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "BURL261211C00275000", "bid": 9.4, "bid_size": 1.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.5674, "open_interest": 2.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0089, "vega": 0.2908, "theta": -0.2551, "rho": 0.0819, "theo": 10.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-11-02T10:39:11", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BURL261211P00275000", "bid": 26.3, "bid_size": 3.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.009, "vega": 0.2895, "theta": -0.2559, "rho": -0.1317, "theo": 27.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "BURL261211C00280000", "bid": 7.0, "bid_size": 11.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.5571, "open_interest": 3.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0085, "vega": 0.2804, "theta": -0.246, "rho": 0.0737, "theo": 8.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-11-06T09:36:58", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BURL261211P00280000", "bid": 29.4, "bid_size": 3.0, "ask": 32.6, "ask_size": 6.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0086, "vega": 0.2786, "theta": -0.2465, "rho": -0.1383, "theo": 30.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "BURL261211C00285000", "bid": 5.2, "bid_size": 4.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0081, "vega": 0.2673, "theta": -0.2348, "rho": 0.0658, "theo": 7.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "BURL261211P00285000", "bid": 33.1, "bid_size": 5.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0082, "vega": 0.2653, "theta": -0.235, "rho": -0.1443, "theo": 34.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "BURL261211C00290000", "bid": 4.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0077, "vega": 0.2528, "theta": -0.2219, "rho": 0.0585, "theo": 6.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BURL261211P00290000", "bid": 37.0, "bid_size": 3.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0078, "vega": 0.2499, "theta": -0.2218, "rho": -0.1476, "theo": 38.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "BURL261211C00295000", "bid": 3.0, "bid_size": 4.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.5512, "open_interest": 1.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0072, "vega": 0.2366, "theta": -0.2078, "rho": 0.0517, "theo": 5.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T10:54:54", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "BURL261211P00295000", "bid": 40.6, "bid_size": 3.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0073, "vega": 0.2333, "theta": -0.2074, "rho": -0.1501, "theo": 42.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "BURL261211C00300000", "bid": 2.1, "bid_size": 11.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.5489, "open_interest": 1.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0066, "vega": 0.2199, "theta": -0.193, "rho": 0.0455, "theo": 4.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T11:43:48", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "BURL261211P00300000", "bid": 44.6, "bid_size": 3.0, "ask": 48.6, "ask_size": 3.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0068, "vega": 0.2152, "theta": -0.1923, "rho": -0.1502, "theo": 46.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "BURL261211C00305000", "bid": 1.95, "bid_size": 11.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0061, "vega": 0.2027, "theta": -0.1779, "rho": 0.0399, "theo": 3.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "BURL261211P00305000", "bid": 49.5, "bid_size": 11.0, "ask": 52.9, "ask_size": 11.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0063, "vega": 0.1967, "theta": -0.1768, "rho": -0.1478, "theo": 50.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "BURL261211C00310000", "bid": 0.95, "bid_size": 13.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.5553, "open_interest": 1.0, "volume": 9.0, "delta": 0.1597, "gamma": 0.0056, "vega": 0.1856, "theta": -0.1628, "rho": 0.0348, "theo": 3.3298, "change": 0.41, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T09:42:52", "percent_change": 16.7347, "prev_day_close": 2.45000004768372}, {"option": "BURL261211P00310000", "bid": 54.2, "bid_size": 10.0, "ask": 57.3, "ask_size": 12.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0057, "vega": 0.1788, "theta": -0.1614, "rho": -0.1488, "theo": 55.3893, "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": 66.25}, {"option": "BURL261211C00315000", "bid": 1.1, "bid_size": 14.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.005, "vega": 0.1688, "theta": -0.148, "rho": 0.0302, "theo": 2.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "BURL261211P00315000", "bid": 58.3, "bid_size": 11.0, "ask": 61.8, "ask_size": 11.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0052, "vega": 0.16, "theta": -0.1463, "rho": -0.1425, "theo": 59.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "BURL261211C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0046, "vega": 0.1526, "theta": -0.1336, "rho": 0.0261, "theo": 2.3423, "change": 0.0, "open": 0.0, "high": 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": "BURL261211P00320000", "bid": 62.0, "bid_size": 3.0, "ask": 66.3, "ask_size": 3.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0047, "vega": 0.1436, "theta": -0.1316, "rho": -0.1414, "theo": 64.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "BURL261211C00325000", "bid": 0.2, "bid_size": 3.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0041, "vega": 0.1372, "theta": -0.12, "rho": 0.0225, "theo": 1.9584, "change": 0.0, "open": 0.0, "high": 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": "BURL261211P00325000", "bid": 67.4, "bid_size": 3.0, "ask": 70.8, "ask_size": 3.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0043, "vega": 0.1258, "theta": -0.1179, "rho": -0.1318, "theo": 69.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "BURL261211C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0036, "vega": 0.1228, "theta": -0.1072, "rho": 0.0193, "theo": 1.6341, "change": 0.0, "open": 0.0, "high": 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": "BURL261211P00330000", "bid": 71.5, "bid_size": 3.0, "ask": 75.9, "ask_size": 3.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0039, "vega": 0.111, "theta": -0.1051, "rho": -0.1304, "theo": 73.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "BURL261211C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0032, "vega": 0.1092, "theta": -0.0954, "rho": 0.0166, "theo": 1.3614, "change": 0.0, "open": 0.0, "high": 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": "BURL261211P00335000", "bid": 76.2, "bid_size": 2.0, "ask": 80.6, "ask_size": 3.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0035, "vega": 0.0952, "theta": -0.093, "rho": -0.1165, "theo": 78.5358, "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": 89.6500015258789}, {"option": "BURL261211C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0028, "vega": 0.0969, "theta": -0.0844, "rho": 0.0142, "theo": 1.1323, "change": 0.0, "open": 0.0, "high": 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": "BURL261211P00340000", "bid": 81.4, "bid_size": 3.0, "ask": 85.1, "ask_size": 3.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0031, "vega": 0.0815, "theta": -0.0823, "rho": -0.1108, "theo": 83.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "BURL261211C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0025, "vega": 0.0854, "theta": -0.0744, "rho": 0.0121, "theo": 0.9407, "change": 0.0, "open": 0.0, "high": 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": "BURL261211P00345000", "bid": 85.9, "bid_size": 3.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0028, "vega": 0.0674, "theta": -0.0722, "rho": -0.0983, "theo": 88.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3999977111816}, {"option": "BURL261211C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0022, "vega": 0.0752, "theta": -0.0653, "rho": 0.0103, "theo": 0.7805, "change": 0.0, "open": 0.0, "high": 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": "BURL261211P00350000", "bid": 90.5, "bid_size": 4.0, "ask": 95.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0024, "vega": 0.0548, "theta": -0.0621, "rho": -0.0834, "theo": 93.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.399997711182}, {"option": "BURL261211C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0019, "vega": 0.0659, "theta": -0.0572, "rho": 0.0087, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 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": "BURL261211P00355000", "bid": 96.0, "bid_size": 1.0, "ask": 99.8, "ask_size": 1.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0022, "vega": 0.0436, "theta": -0.0552, "rho": -0.071, "theo": 97.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.399997711182}, {"option": "BURL261211C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0017, "vega": 0.0576, "theta": -0.0499, "rho": 0.0074, "theo": 0.5358, "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": 0.649999976158142}, {"option": "BURL261211P00360000", "bid": 100.7, "bid_size": 1.0, "ask": 105.4, "ask_size": 1.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.002, "vega": 0.0337, "theta": -0.0463, "rho": -0.0592, "theo": 102.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.399997711182}, {"option": "BURL261218C00125000", "bid": 130.8, "bid_size": 2.0, "ask": 133.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1394, "theo": 132.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.5, "last_trade_time": "2026-08-03T09:35:16", "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "BURL261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 1.1779, "open_interest": 55.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-03-26T10:54:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BURL261218C00130000", "bid": 125.9, "bid_size": 2.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.145, "theo": 127.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.5, "last_trade_time": "2026-08-03T09:35:16", "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "BURL261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 1.0667, "open_interest": 99.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.001, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-03-26T11:32:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BURL261218C00135000", "bid": 120.9, "bid_size": 2.0, "ask": 124.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1505, "theo": 122.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.0, "last_trade_time": "2026-08-03T09:37:23", "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "BURL261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 1.0474, "open_interest": 36.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.0015, "rho": -0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-03-30T15:30:52", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BURL261218C00140000", "bid": 115.9, "bid_size": 2.0, "ask": 119.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.156, "theo": 117.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.0, "last_trade_time": "2026-08-03T09:37:23", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "BURL261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0023, "rho": -0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BURL261218C00145000", "bid": 111.0, "bid_size": 2.0, "ask": 114.2, "ask_size": 2.0, "iv": 0.6036, "open_interest": 6.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1614, "theo": 112.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.0, "last_trade_time": "2026-08-03T09:37:23", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "BURL261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.871, "open_interest": 5.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0035, "rho": -0.0005, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2025-12-10T09:30:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BURL261218C00150000", "bid": 106.0, "bid_size": 2.0, "ask": 109.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0071, "theta": 0.0, "rho": 0.1667, "theo": 107.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.5, "last_trade_time": "2026-07-30T15:59:52", "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "BURL261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.8841, "open_interest": 32.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0051, "rho": -0.0008, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T09:45:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BURL261218C00155000", "bid": 101.1, "bid_size": 2.0, "ask": 104.3, "ask_size": 2.0, "iv": 0.6134, "open_interest": 4.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0103, "theta": 0.0, "rho": 0.1719, "theo": 102.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.5, "last_trade_time": "2026-08-03T09:41:20", "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "BURL261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.7947, "open_interest": 21.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0074, "rho": -0.0012, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:44:31", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BURL261218C00160000", "bid": 96.1, "bid_size": 2.0, "ask": 99.3, "ask_size": 2.0, "iv": 0.5498, "open_interest": 2.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0145, "theta": -0.0008, "rho": 0.1769, "theo": 97.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.47, "last_trade_time": "2026-10-16T15:19:42", "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "BURL261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.7633, "open_interest": 11.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0104, "rho": -0.0017, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T13:06:05", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BURL261218C00165000", "bid": 90.5, "bid_size": 5.0, "ask": 94.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.0202, "theta": -0.0053, "rho": 0.1817, "theo": 92.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.0, "last_trade_time": "2026-07-30T10:44:06", "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "BURL261218P00165000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.7471, "open_interest": 23.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.0202, "theta": -0.0144, "rho": -0.0025, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:32:48", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "BURL261218C00170000", "bid": 85.9, "bid_size": 1.0, "ask": 89.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0006, "vega": 0.0274, "theta": -0.0109, "rho": 0.1861, "theo": 87.9288, "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": 76.6499977111816}, {"option": "BURL261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.699, "open_interest": 7.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0006, "vega": 0.0274, "theta": -0.0196, "rho": -0.0036, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-03T10:35:14", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "BURL261218C00175000", "bid": 81.4, "bid_size": 3.0, "ask": 84.5, "ask_size": 3.0, "iv": 0.555, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0009, "vega": 0.0365, "theta": -0.0179, "rho": 0.1902, "theo": 83.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-09-15T13:29:53", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "BURL261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.6793, "open_interest": 7.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0009, "vega": 0.0366, "theta": -0.0261, "rho": -0.005, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T13:15:32", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "BURL261218C00180000", "bid": 76.6, "bid_size": 3.0, "ask": 79.8, "ask_size": 3.0, "iv": 0.5799, "open_interest": 2.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0011, "vega": 0.0478, "theta": -0.0264, "rho": 0.1938, "theo": 78.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-10-02T11:56:27", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "BURL261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.6565, "open_interest": 18.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0011, "vega": 0.0479, "theta": -0.0341, "rho": -0.0069, "theo": 0.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-30T15:37:50", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BURL261218C00185000", "bid": 71.8, "bid_size": 3.0, "ask": 74.9, "ask_size": 3.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0015, "vega": 0.0614, "theta": -0.0365, "rho": 0.1967, "theo": 73.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "BURL261218P00185000", "bid": 0.05, "bid_size": 10.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.628, "open_interest": 23.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0015, "vega": 0.0615, "theta": -0.0438, "rho": -0.0094, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:23:36", "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "BURL261218C00190000", "bid": 67.1, "bid_size": 2.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.5546, "open_interest": 6.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0019, "vega": 0.0774, "theta": -0.0483, "rho": 0.199, "theo": 68.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-09-16T10:16:54", "percent_change": 0.0, "prev_day_close": 58.0999984741211}, {"option": "BURL261218P00190000", "bid": 0.1, "bid_size": 10.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.583, "open_interest": 29.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0019, "vega": 0.0775, "theta": -0.0552, "rho": -0.0124, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-02T12:10:56", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BURL261218C00195000", "bid": 62.1, "bid_size": 3.0, "ask": 64.9, "ask_size": 11.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0023, "vega": 0.0956, "theta": -0.0618, "rho": 0.2005, "theo": 64.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "BURL261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 43.0, "iv": 0.5676, "open_interest": 88.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0024, "vega": 0.096, "theta": -0.0682, "rho": -0.0161, "theo": 1.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T11:54:00", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BURL261218C00200000", "bid": 57.8, "bid_size": 2.0, "ask": 60.7, "ask_size": 11.0, "iv": 0.5473, "open_interest": 1.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0029, "vega": 0.1161, "theta": -0.0768, "rho": 0.201, "theo": 59.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-09-18T11:58:39", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "BURL261218P00200000", "bid": 1.65, "bid_size": 10.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.579, "open_interest": 200.0, "volume": 4894.0, "delta": -0.0722, "gamma": 0.0029, "vega": 0.1163, "theta": -0.0828, "rho": -0.0209, "theo": 1.6228, "change": -1.05, "open": 2.11, "high": 2.11, "low": 1.75, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -36.2069, "prev_day_close": 2.89999997615814}, {"option": "BURL261218C00210000", "bid": 48.7, "bid_size": 10.0, "ask": 51.9, "ask_size": 11.0, "iv": 0.5371, "open_interest": 1.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.004, "vega": 0.1621, "theta": -0.1104, "rho": 0.199, "theo": 50.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.5, "last_trade_time": "2026-05-20T09:42:04", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "BURL261218P00210000", "bid": 2.25, "bid_size": 6.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.5486, "open_interest": 2619.0, "volume": 21.0, "delta": -0.1137, "gamma": 0.0041, "vega": 0.1626, "theta": -0.1157, "rho": -0.0326, "theo": 2.7967, "change": -1.55, "open": 3.3, "high": 3.3, "low": 2.9, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:17:49", "percent_change": -32.6316, "prev_day_close": 4.75}, {"option": "BURL261218C00220000", "bid": 40.6, "bid_size": 10.0, "ask": 44.1, "ask_size": 11.0, "iv": 0.5516, "open_interest": 4.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0053, "vega": 0.2115, "theta": -0.1464, "rho": 0.1925, "theo": 42.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-03T14:11:39", "percent_change": 0.0, "prev_day_close": 33.4999990463257}, {"option": "BURL261218P00220000", "bid": 4.4, "bid_size": 2.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.5585, "open_interest": 601.0, "volume": 31.0, "delta": -0.1683, "gamma": 0.0053, "vega": 0.2119, "theta": -0.1508, "rho": -0.0485, "theo": 4.5479, "change": -2.7, "open": 5.2, "high": 5.2, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:12:20", "percent_change": -36.2416, "prev_day_close": 7.45000004768372}, {"option": "BURL261218C00230000", "bid": 33.0, "bid_size": 22.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.5457, "open_interest": 21.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0065, "vega": 0.2583, "theta": -0.1805, "rho": 0.1816, "theo": 34.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.65, "last_trade_time": "2026-11-04T13:59:12", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "BURL261218P00230000", "bid": 6.6, "bid_size": 13.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.5531, "open_interest": 234.0, "volume": 17.0, "delta": -0.2352, "gamma": 0.0066, "vega": 0.2588, "theta": -0.1842, "rho": -0.0668, "theo": 7.0083, "change": -3.6, "open": 8.33, "high": 8.33, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T15:12:20", "percent_change": -32.8767, "prev_day_close": 10.9500002861023}, {"option": "BURL261218C00240000", "bid": 27.2, "bid_size": 53.0, "ask": 29.2, "ask_size": 11.0, "iv": 0.5496, "open_interest": 92.0, "volume": 1.0, "delta": 0.6877, "gamma": 0.0076, "vega": 0.2971, "theta": -0.2089, "rho": 0.1669, "theo": 28.3096, "change": 6.3, "open": 27.5, "high": 27.5, "low": 27.5, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-09T13:51:44", "percent_change": 29.717, "prev_day_close": 21.1999998092651}, {"option": "BURL261218P00240000", "bid": 9.7, "bid_size": 20.0, "ask": 11.4, "ask_size": 18.0, "iv": 0.5618, "open_interest": 195.0, "volume": 10.0, "delta": -0.3123, "gamma": 0.0076, "vega": 0.2977, "theta": -0.2119, "rho": -0.0878, "theo": 10.2981, "change": -4.15, "open": 11.61, "high": 11.7, "low": 11.2, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T13:32:26", "percent_change": -27.0358, "prev_day_close": 15.3500003814697}, {"option": "BURL261218C00250000", "bid": 21.0, "bid_size": 53.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.5438, "open_interest": 98.0, "volume": 4.0, "delta": 0.6048, "gamma": 0.0082, "vega": 0.3234, "theta": -0.2281, "rho": 0.1493, "theo": 22.5183, "change": 4.0, "open": 19.75, "high": 20.85, "low": 19.75, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T12:53:42", "percent_change": 24.2424, "prev_day_close": 16.5}, {"option": "BURL261218P00250000", "bid": 12.9, "bid_size": 59.0, "ask": 16.0, "ask_size": 43.0, "iv": 0.5514, "open_interest": 150.0, "volume": 54.0, "delta": -0.3957, "gamma": 0.0083, "vega": 0.3237, "theta": -0.2306, "rho": -0.1104, "theo": 14.4738, "change": -4.65, "open": 16.68, "high": 16.68, "low": 15.5, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T14:32:22", "percent_change": -22.5182, "prev_day_close": 20.6499996185303}, {"option": "BURL261218C00260000", "bid": 17.0, "bid_size": 36.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.5557, "open_interest": 170.0, "volume": 19.0, "delta": 0.5201, "gamma": 0.0085, "vega": 0.3347, "theta": -0.2366, "rho": 0.1301, "theo": 17.6212, "change": 4.95, "open": 14.4, "high": 17.8, "low": 14.4, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-09T15:57:32", "percent_change": 38.8235, "prev_day_close": 12.75}, {"option": "BURL261218P00260000", "bid": 18.6, "bid_size": 19.0, "ask": 20.9, "ask_size": 15.0, "iv": 0.5574, "open_interest": 62.0, "volume": 1.0, "delta": -0.4814, "gamma": 0.0086, "vega": 0.3346, "theta": -0.2385, "rho": -0.1321, "theo": 19.5639, "change": -5.0, "open": 21.7, "high": 21.7, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-09T13:02:07", "percent_change": -18.7266, "prev_day_close": 26.7000007629395}, {"option": "BURL261218C00270000", "bid": 12.1, "bid_size": 73.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.5433, "open_interest": 306.0, "volume": 8.0, "delta": 0.4379, "gamma": 0.0084, "vega": 0.3312, "theta": -0.2344, "rho": 0.1108, "theo": 13.5948, "change": 3.45, "open": 11.67, "high": 13.1, "low": 11.67, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T13:41:59", "percent_change": 35.7513, "prev_day_close": 9.64999961853027}, {"option": "BURL261218P00270000", "bid": 24.4, "bid_size": 21.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.5534, "open_interest": 68.0, "volume": 1.0, "delta": -0.5646, "gamma": 0.0085, "vega": 0.3302, "theta": -0.2358, "rho": -0.15, "theo": 25.5082, "change": -6.1, "open": 27.3, "high": 27.3, "low": 27.3, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-09T13:04:20", "percent_change": -18.2635, "prev_day_close": 33.3999996185303}, {"option": "BURL261218C00280000", "bid": 8.7, "bid_size": 58.0, "ask": 11.2, "ask_size": 16.0, "iv": 0.5408, "open_interest": 140.0, "volume": 7.0, "delta": 0.3612, "gamma": 0.008, "vega": 0.3149, "theta": -0.223, "rho": 0.0923, "theo": 10.3369, "change": 2.9, "open": 8.45, "high": 10.1, "low": 8.45, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T15:21:05", "percent_change": 40.2778, "prev_day_close": 7.20000004768372}, {"option": "BURL261218P00280000", "bid": 30.8, "bid_size": 20.0, "ask": 33.3, "ask_size": 11.0, "iv": 0.5473, "open_interest": 54.0, "volume": 0.0, "delta": -0.6421, "gamma": 0.0081, "vega": 0.313, "theta": -0.224, "rho": -0.1662, "theo": 32.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-11-04T15:01:00", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "BURL261218C00290000", "bid": 7.0, "bid_size": 41.0, "ask": 8.7, "ask_size": 18.0, "iv": 0.5575, "open_interest": 69.0, "volume": 1.0, "delta": 0.2925, "gamma": 0.0073, "vega": 0.2892, "theta": -0.2048, "rho": 0.0753, "theo": 7.7659, "change": 1.95, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T13:40:14", "percent_change": 36.4486, "prev_day_close": 5.35000014305115}, {"option": "BURL261218P00290000", "bid": 38.2, "bid_size": 20.0, "ask": 40.6, "ask_size": 11.0, "iv": 0.5453, "open_interest": 14.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0075, "vega": 0.2855, "theta": -0.2053, "rho": -0.1764, "theo": 39.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-10-28T11:53:11", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "BURL261218C00300000", "bid": 5.1, "bid_size": 34.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.5457, "open_interest": 483.0, "volume": 9.0, "delta": 0.2331, "gamma": 0.0065, "vega": 0.2576, "theta": -0.1824, "rho": 0.0604, "theo": 5.7745, "change": 1.25, "open": 5.0, "high": 5.3, "low": 4.75, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:11:24", "percent_change": 30.8642, "prev_day_close": 4.04999995231628}, {"option": "BURL261218P00300000", "bid": 46.3, "bid_size": 16.0, "ask": 48.6, "ask_size": 11.0, "iv": 0.5471, "open_interest": 50.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0066, "vega": 0.252, "theta": -0.1825, "rho": -0.1819, "theo": 47.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.6, "last_trade_time": "2026-10-02T14:39:46", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "BURL261218C00310000", "bid": 3.6, "bid_size": 44.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.5516, "open_interest": 48.0, "volume": 2.0, "delta": 0.1832, "gamma": 0.0056, "vega": 0.2235, "theta": -0.1582, "rho": 0.0476, "theo": 4.2569, "change": 0.665, "open": 3.6, "high": 3.74, "low": 3.6, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T13:21:36", "percent_change": 21.626, "prev_day_close": 3.07499992847443}, {"option": "BURL261218P00310000", "bid": 54.6, "bid_size": 13.0, "ask": 57.2, "ask_size": 11.0, "iv": 0.545, "open_interest": 18.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0058, "vega": 0.216, "theta": -0.1579, "rho": -0.1819, "theo": 56.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.89, "last_trade_time": "2026-09-04T13:41:38", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "BURL261218C00320000", "bid": 1.2, "bid_size": 82.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.5328, "open_interest": 35.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0047, "vega": 0.1897, "theta": -0.1342, "rho": 0.0371, "theo": 3.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-05T10:03:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BURL261218P00320000", "bid": 63.8, "bid_size": 12.0, "ask": 66.2, "ask_size": 11.0, "iv": 0.5568, "open_interest": 1.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0049, "vega": 0.1799, "theta": -0.1333, "rho": -0.1779, "theo": 65.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.78, "last_trade_time": "2026-08-28T12:27:59", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "BURL261218C00330000", "bid": 0.35, "bid_size": 30.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.5447, "open_interest": 58.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0039, "vega": 0.1579, "theta": -0.1117, "rho": 0.0285, "theo": 2.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T14:01:01", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BURL261218P00330000", "bid": 73.2, "bid_size": 3.0, "ask": 76.1, "ask_size": 3.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0041, "vega": 0.145, "theta": -0.1103, "rho": -0.1655, "theo": 74.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "BURL261218C00340000", "bid": 0.15, "bid_size": 11.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.5616, "open_interest": 2.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0032, "vega": 0.1294, "theta": -0.0914, "rho": 0.0218, "theo": 1.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-19T13:21:17", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "BURL261218P00340000", "bid": 82.5, "bid_size": 3.0, "ask": 85.5, "ask_size": 3.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0034, "vega": 0.1143, "theta": -0.09, "rho": -0.1493, "theo": 83.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.74, "last_trade_time": "2026-08-28T10:37:17", "percent_change": 0.0, "prev_day_close": 95.1000022888184}, {"option": "BURL261218C00350000", "bid": 0.2, "bid_size": 11.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.564, "open_interest": 24.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0026, "vega": 0.1048, "theta": -0.0739, "rho": 0.0165, "theo": 1.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T11:55:44", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BURL261218P00350000", "bid": 92.2, "bid_size": 3.0, "ask": 95.2, "ask_size": 3.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0028, "vega": 0.0849, "theta": -0.0727, "rho": -0.1285, "theo": 93.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.699996948242}, {"option": "BURL261218C00360000", "bid": 0.2, "bid_size": 87.0, "ask": 1.6, "ask_size": 30.0, "iv": 0.5787, "open_interest": 50.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.002, "vega": 0.0839, "theta": -0.059, "rho": 0.0125, "theo": 0.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:19:59", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BURL261218P00360000", "bid": 102.1, "bid_size": 11.0, "ask": 104.9, "ask_size": 11.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0023, "vega": 0.0583, "theta": -0.0584, "rho": -0.0959, "theo": 103.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.649997711182}, {"option": "BURL261218C00370000", "bid": 0.05, "bid_size": 81.0, "ask": 1.2, "ask_size": 37.0, "iv": 0.578, "open_interest": 48.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0016, "vega": 0.0665, "theta": -0.0467, "rho": 0.0093, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:15:37", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BURL261218P00370000", "bid": 112.0, "bid_size": 6.0, "ask": 114.8, "ask_size": 6.0, "iv": 0.6626, "open_interest": 0.0, "volume": 1.0, "delta": -0.9813, "gamma": 0.002, "vega": 0.0378, "theta": -0.0473, "rho": -0.0672, "theo": 112.8994, "change": -6.1, "open": 118.5, "high": 118.5, "low": 118.5, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-11-09T09:30:38", "percent_change": -4.89567, "prev_day_close": 124.599998474121}, {"option": "BURL261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.5953, "open_interest": 10.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0012, "vega": 0.0523, "theta": -0.0367, "rho": 0.007, "theo": 0.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:38:59", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BURL261218P00380000", "bid": 121.2, "bid_size": 1.0, "ask": 125.5, "ask_size": 3.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0013, "vega": 0.0162, "theta": -0.0384, "rho": -0.0284, "theo": 122.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.400001525879}, {"option": "BURL261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 26.0, "iv": 0.6025, "open_interest": 82.0, "volume": 7.0, "delta": 0.0199, "gamma": 0.001, "vega": 0.041, "theta": -0.0287, "rho": 0.0052, "theo": 0.3218, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:53:20", "percent_change": -25.0, "prev_day_close": 0.400000005960464}, {"option": "BURL261218P00390000", "bid": 132.0, "bid_size": 6.0, "ask": 134.8, "ask_size": 6.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0187, "rho": 0.0, "theo": 132.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.549995422363}, {"option": "BURL261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.654, "open_interest": 418.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0008, "vega": 0.0319, "theta": -0.0223, "rho": 0.0039, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T10:52:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BURL261218P00400000", "bid": 142.0, "bid_size": 6.0, "ask": 144.8, "ask_size": 6.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 142.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.799995422363}, {"option": "BURL261218C00410000", "bid": 0.05, "bid_size": 1.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.7205, "open_interest": 11.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0006, "vega": 0.0248, "theta": -0.0173, "rho": 0.0029, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T14:12:09", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BURL261218P00410000", "bid": 151.6, "bid_size": 1.0, "ask": 154.8, "ask_size": 1.0, "iv": 0.7797, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 152.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.799995422363}, {"option": "BURL261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.7668, "open_interest": 1.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0004, "vega": 0.0192, "theta": -0.0134, "rho": 0.0022, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-02T09:30:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BURL261218P00420000", "bid": 161.6, "bid_size": 1.0, "ask": 164.8, "ask_size": 1.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 162.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.799995422363}, {"option": "BURL261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.784, "open_interest": 3.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0003, "vega": 0.0148, "theta": -0.0103, "rho": 0.0016, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-03-27T14:00:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BURL261218P00430000", "bid": 171.6, "bid_size": 1.0, "ask": 174.8, "ask_size": 1.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 172.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.599998474121}, {"option": "BURL261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.7941, "open_interest": 1.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0115, "theta": -0.008, "rho": 0.0012, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-03-26T13:29:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BURL261218P00440000", "bid": 181.6, "bid_size": 1.0, "ask": 184.8, "ask_size": 1.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 182.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.549995422363}, {"option": "BURL261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.8353, "open_interest": 1.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0061, "rho": 0.0009, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-27T09:53:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BURL261218P00450000", "bid": 191.6, "bid_size": 1.0, "ask": 194.8, "ask_size": 1.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 192.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.599998474121}, {"option": "BURL261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.7957, "open_interest": 11.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0047, "rho": 0.0007, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-03-26T13:29:09", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BURL261218P00460000", "bid": 201.6, "bid_size": 1.0, "ask": 204.8, "ask_size": 1.0, "iv": 0.9365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 202.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.599998474121}, {"option": "BURL261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0036, "rho": 0.0005, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BURL261218P00470000", "bid": 211.6, "bid_size": 1.0, "ask": 214.8, "ask_size": 1.0, "iv": 0.9653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 212.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.599998474121}, {"option": "BURL261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0028, "rho": 0.0004, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BURL261218P00480000", "bid": 221.6, "bid_size": 1.0, "ask": 224.8, "ask_size": 1.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 222.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.599998474121}, {"option": "BURL261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.8599, "open_interest": 5.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0022, "rho": 0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T13:48:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BURL261218P00490000", "bid": 231.6, "bid_size": 1.0, "ask": 234.8, "ask_size": 1.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 232.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.599998474121}, {"option": "BURL261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.9345, "open_interest": 69.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.0017, "rho": 0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-27T09:57:20", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BURL261218P00500000", "bid": 241.6, "bid_size": 1.0, "ask": 244.8, "ask_size": 1.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 242.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.550003051758}, {"option": "BURL261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.001, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BURL261218P00520000", "bid": 261.6, "bid_size": 1.0, "ask": 264.8, "ask_size": 1.0, "iv": 1.0996, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 262.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.550003051758}, {"option": "BURL261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 8.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BURL261218P00540000", "bid": 281.6, "bid_size": 1.0, "ask": 284.8, "ask_size": 1.0, "iv": 1.1494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 282.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.600006103516}, {"option": "BURL261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BURL261218P00560000", "bid": 301.6, "bid_size": 1.0, "ask": 304.8, "ask_size": 1.0, "iv": 1.1971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 302.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.600006103516}, {"option": "BURL261224C00165000", "bid": 90.7, "bid_size": 1.0, "ask": 95.4, "ask_size": 1.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0005, "vega": 0.0241, "theta": 0.0, "rho": 0.2121, "theo": 93.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0500030517578}, {"option": "BURL261224P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0005, "vega": 0.0242, "theta": -0.0146, "rho": -0.0033, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 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": "BURL261224C00170000", "bid": 86.0, "bid_size": 2.0, "ask": 90.2, "ask_size": 3.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0007, "vega": 0.0326, "theta": -0.0045, "rho": 0.2171, "theo": 88.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "BURL261224P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0007, "vega": 0.0326, "theta": -0.0196, "rho": -0.0046, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 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": "BURL261224C00175000", "bid": 81.1, "bid_size": 3.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0009, "vega": 0.043, "theta": -0.0116, "rho": 0.2217, "theo": 83.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4499969482422}, {"option": "BURL261224P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0009, "vega": 0.0431, "theta": -0.0259, "rho": -0.0064, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 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": "BURL261224C00180000", "bid": 76.0, "bid_size": 4.0, "ask": 80.6, "ask_size": 3.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0012, "vega": 0.0557, "theta": -0.02, "rho": 0.2257, "theo": 78.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "BURL261224P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0012, "vega": 0.0561, "theta": -0.0335, "rho": -0.0087, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 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": "BURL261224C00185000", "bid": 71.5, "bid_size": 2.0, "ask": 75.8, "ask_size": 3.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0015, "vega": 0.0708, "theta": -0.0298, "rho": 0.229, "theo": 73.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7499980926514}, {"option": "BURL261224P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0016, "vega": 0.0709, "theta": -0.0425, "rho": -0.0118, "theo": 0.7345, "change": 0.0, "open": 0.0, "high": 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": "BURL261224C00190000", "bid": 66.5, "bid_size": 4.0, "ask": 70.9, "ask_size": 3.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0019, "vega": 0.0884, "theta": -0.0411, "rho": 0.2314, "theo": 69.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "BURL261224P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.002, "vega": 0.0886, "theta": -0.053, "rho": -0.0154, "theo": 1.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "BURL261224C00195000", "bid": 62.0, "bid_size": 3.0, "ask": 66.2, "ask_size": 3.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0024, "vega": 0.1083, "theta": -0.0537, "rho": 0.233, "theo": 64.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "BURL261224P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0024, "vega": 0.1088, "theta": -0.0649, "rho": -0.0199, "theo": 1.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "BURL261224C00200000", "bid": 57.6, "bid_size": 1.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0029, "vega": 0.1303, "theta": -0.0676, "rho": 0.2334, "theo": 60.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "BURL261224P00200000", "bid": 1.7, "bid_size": 10.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.5536, "open_interest": 52.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0029, "vega": 0.1307, "theta": -0.078, "rho": -0.0256, "theo": 1.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T15:26:38", "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "BURL261224C00205000", "bid": 53.0, "bid_size": 3.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0034, "vega": 0.1542, "theta": -0.0825, "rho": 0.2326, "theo": 55.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "BURL261224P00205000", "bid": 0.45, "bid_size": 3.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0035, "vega": 0.1544, "theta": -0.0922, "rho": -0.0319, "theo": 2.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "BURL261224C00210000", "bid": 49.0, "bid_size": 1.0, "ask": 52.4, "ask_size": 10.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.004, "vega": 0.1792, "theta": -0.0982, "rho": 0.2308, "theo": 51.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "BURL261224P00210000", "bid": 2.35, "bid_size": 3.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.5316, "open_interest": 1.0, "volume": 1.0, "delta": -0.1187, "gamma": 0.004, "vega": 0.1799, "theta": -0.1071, "rho": -0.039, "theo": 3.0528, "change": -1.75, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T11:51:33", "percent_change": -33.0189, "prev_day_close": 5.30000019073486}, {"option": "BURL261224C00215000", "bid": 45.0, "bid_size": 1.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0046, "vega": 0.2049, "theta": -0.1142, "rho": 0.2276, "theo": 47.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "BURL261224P00215000", "bid": 1.5, "bid_size": 3.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0047, "vega": 0.2059, "theta": -0.1223, "rho": -0.0477, "theo": 3.8856, "change": 0.0, "open": 0.0, "high": 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": "BURL261224C00220000", "bid": 41.0, "bid_size": 1.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0052, "vega": 0.2308, "theta": -0.1301, "rho": 0.2231, "theo": 43.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BURL261224P00220000", "bid": 4.5, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0053, "vega": 0.2312, "theta": -0.1376, "rho": -0.0571, "theo": 4.8829, "change": 0.0, "open": 0.0, "high": 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": "BURL261224C00225000", "bid": 37.0, "bid_size": 1.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0058, "vega": 0.2557, "theta": -0.1456, "rho": 0.2175, "theo": 39.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "BURL261224P00225000", "bid": 4.0, "bid_size": 3.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0059, "vega": 0.2566, "theta": -0.1524, "rho": -0.0667, "theo": 6.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "BURL261224C00230000", "bid": 33.7, "bid_size": 5.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0064, "vega": 0.2792, "theta": -0.1602, "rho": 0.2108, "theo": 35.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "BURL261224P00230000", "bid": 5.1, "bid_size": 3.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5039, "open_interest": 31.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0064, "vega": 0.2799, "theta": -0.1663, "rho": -0.0782, "theo": 7.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-11-05T12:10:13", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "BURL261224C00235000", "bid": 30.5, "bid_size": 5.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0069, "vega": 0.3007, "theta": -0.1735, "rho": 0.2029, "theo": 32.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "BURL261224P00235000", "bid": 7.0, "bid_size": 5.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0069, "vega": 0.3013, "theta": -0.1789, "rho": -0.0896, "theo": 8.9889, "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": 13.6499996185303}, {"option": "BURL261224C00240000", "bid": 27.3, "bid_size": 5.0, "ask": 30.7, "ask_size": 4.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0073, "vega": 0.3193, "theta": -0.1851, "rho": 0.1942, "theo": 29.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BURL261224P00240000", "bid": 9.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0074, "vega": 0.3202, "theta": -0.1899, "rho": -0.1008, "theo": 10.766, "change": 0.0, "open": 0.0, "high": 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": "BURL261224C00245000", "bid": 24.5, "bid_size": 5.0, "ask": 27.9, "ask_size": 3.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0077, "vega": 0.3348, "theta": -0.1948, "rho": 0.1846, "theo": 26.142, "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": 19.9500007629395}, {"option": "BURL261224P00245000", "bid": 11.0, "bid_size": 3.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0078, "vega": 0.3353, "theta": -0.1989, "rho": -0.1142, "theo": 12.7576, "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": 18.5}, {"option": "BURL261224C00250000", "bid": 21.5, "bid_size": 6.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.5295, "open_interest": 1.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.008, "vega": 0.3466, "theta": -0.2023, "rho": 0.1745, "theo": 23.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-05T12:56:58", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BURL261224P00250000", "bid": 13.2, "bid_size": 3.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.008, "vega": 0.347, "theta": -0.2058, "rho": -0.1252, "theo": 14.9709, "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": 21.0499992370605}, {"option": "BURL261224C00255000", "bid": 18.8, "bid_size": 1.0, "ask": 22.7, "ask_size": 3.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.0081, "vega": 0.3547, "theta": -0.2075, "rho": 0.1641, "theo": 20.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "BURL261224P00255000", "bid": 15.7, "bid_size": 3.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0082, "vega": 0.3548, "theta": -0.2105, "rho": -0.1372, "theo": 17.3975, "change": 0.0, "open": 0.0, "high": 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": "BURL261224C00260000", "bid": 16.7, "bid_size": 1.0, "ask": 20.4, "ask_size": 11.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.5257, "gamma": 0.0082, "vega": 0.359, "theta": -0.2104, "rho": 0.1532, "theo": 18.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BURL261224P00260000", "bid": 18.5, "bid_size": 11.0, "ask": 22.1, "ask_size": 11.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0084, "vega": 0.3589, "theta": -0.2128, "rho": -0.149, "theo": 20.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "BURL261224C00265000", "bid": 14.1, "bid_size": 12.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.5288, "open_interest": 0.0, "volume": 1.0, "delta": 0.4854, "gamma": 0.0082, "vega": 0.3595, "theta": -0.2111, "rho": 0.1424, "theo": 16.3423, "change": 3.25, "open": 15.35, "high": 15.35, "low": 15.35, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-09T15:12:21", "percent_change": 26.8595, "prev_day_close": 12.0999999046326}, {"option": "BURL261224P00265000", "bid": 21.4, "bid_size": 11.0, "ask": 24.7, "ask_size": 11.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0084, "vega": 0.3586, "theta": -0.2128, "rho": -0.159, "theo": 22.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "BURL261224C00270000", "bid": 12.1, "bid_size": 12.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0082, "vega": 0.3564, "theta": -0.2096, "rho": 0.1314, "theo": 14.4029, "change": 0.0, "open": 0.0, "high": 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": "BURL261224P00270000", "bid": 24.3, "bid_size": 12.0, "ask": 27.7, "ask_size": 11.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0083, "vega": 0.3556, "theta": -0.2108, "rho": -0.1701, "theo": 25.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "BURL261224C00275000", "bid": 10.4, "bid_size": 1.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.008, "vega": 0.3502, "theta": -0.2062, "rho": 0.1209, "theo": 12.6536, "change": 0.0, "open": 0.0, "high": 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": "BURL261224P00275000", "bid": 27.6, "bid_size": 3.0, "ask": 31.3, "ask_size": 4.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0082, "vega": 0.348, "theta": -0.2067, "rho": -0.1772, "theo": 29.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "BURL261224C00280000", "bid": 8.7, "bid_size": 3.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0078, "vega": 0.341, "theta": -0.201, "rho": 0.1105, "theo": 11.084, "change": 0.0, "open": 0.0, "high": 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": "BURL261224P00280000", "bid": 31.3, "bid_size": 5.0, "ask": 34.8, "ask_size": 4.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.008, "vega": 0.3386, "theta": -0.201, "rho": -0.1876, "theo": 32.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "BURL261224C00285000", "bid": 7.4, "bid_size": 3.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0075, "vega": 0.3295, "theta": -0.1943, "rho": 0.1006, "theo": 9.6816, "change": 0.0, "open": 0.0, "high": 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": "BURL261224P00285000", "bid": 34.7, "bid_size": 5.0, "ask": 38.3, "ask_size": 4.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0077, "vega": 0.3255, "theta": -0.1937, "rho": -0.1919, "theo": 36.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "BURL261224C00290000", "bid": 6.0, "bid_size": 3.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0072, "vega": 0.3157, "theta": -0.1864, "rho": 0.0911, "theo": 8.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BURL261224P00290000", "bid": 38.3, "bid_size": 3.0, "ask": 42.1, "ask_size": 4.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0074, "vega": 0.3117, "theta": -0.1853, "rho": -0.1991, "theo": 40.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "BURL261224C00295000", "bid": 5.0, "bid_size": 4.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0068, "vega": 0.3004, "theta": -0.1774, "rho": 0.0822, "theo": 7.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "BURL261224P00295000", "bid": 42.1, "bid_size": 5.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.007, "vega": 0.2943, "theta": -0.1758, "rho": -0.2006, "theo": 43.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "BURL261224C00300000", "bid": 4.0, "bid_size": 3.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0065, "vega": 0.284, "theta": -0.1679, "rho": 0.0739, "theo": 6.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "BURL261224P00300000", "bid": 46.1, "bid_size": 3.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0066, "vega": 0.2776, "theta": -0.1657, "rho": -0.2049, "theo": 47.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "BURL261224C00305000", "bid": 3.0, "bid_size": 4.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0061, "vega": 0.267, "theta": -0.1578, "rho": 0.0663, "theo": 5.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "BURL261224P00305000", "bid": 50.1, "bid_size": 3.0, "ask": 54.1, "ask_size": 3.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0063, "vega": 0.2578, "theta": -0.1551, "rho": -0.2022, "theo": 52.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "BURL261224C00310000", "bid": 2.15, "bid_size": 3.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0056, "vega": 0.2492, "theta": -0.1475, "rho": 0.0591, "theo": 4.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BURL261224P00310000", "bid": 54.6, "bid_size": 4.0, "ask": 58.4, "ask_size": 3.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0058, "vega": 0.24, "theta": -0.1442, "rho": -0.2045, "theo": 56.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6000022888184}, {"option": "BURL261224C00315000", "bid": 1.65, "bid_size": 3.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0052, "vega": 0.2318, "theta": -0.1371, "rho": 0.0526, "theo": 4.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "BURL261224P00315000", "bid": 58.8, "bid_size": 3.0, "ask": 62.7, "ask_size": 3.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0054, "vega": 0.2191, "theta": -0.1333, "rho": -0.1974, "theo": 60.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "BURL261224C00320000", "bid": 1.5, "bid_size": 3.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0048, "vega": 0.2141, "theta": -0.1268, "rho": 0.0466, "theo": 3.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "BURL261224P00320000", "bid": 63.4, "bid_size": 3.0, "ask": 67.2, "ask_size": 3.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0051, "vega": 0.2013, "theta": -0.1225, "rho": -0.1966, "theo": 65.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "BURL261224C00325000", "bid": 0.6, "bid_size": 3.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0044, "vega": 0.1972, "theta": -0.1168, "rho": 0.0413, "theo": 3.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BURL261224P00325000", "bid": 67.9, "bid_size": 3.0, "ask": 71.7, "ask_size": 3.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0047, "vega": 0.1801, "theta": -0.1117, "rho": -0.1896, "theo": 69.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "BURL261224C00330000", "bid": 0.1, "bid_size": 2.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.004, "vega": 0.1807, "theta": -0.107, "rho": 0.0364, "theo": 2.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "BURL261224P00330000", "bid": 72.0, "bid_size": 4.0, "ask": 76.3, "ask_size": 3.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0043, "vega": 0.1634, "theta": -0.1017, "rho": -0.1814, "theo": 74.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "BURL261224C00335000", "bid": 0.45, "bid_size": 12.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0037, "vega": 0.165, "theta": -0.0978, "rho": 0.0321, "theo": 2.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BURL261224P00335000", "bid": 77.7, "bid_size": 3.0, "ask": 80.8, "ask_size": 3.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.004, "vega": 0.1462, "theta": -0.0918, "rho": -0.1735, "theo": 79.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "BURL261224C00340000", "bid": 0.2, "bid_size": 33.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0033, "vega": 0.1502, "theta": -0.089, "rho": 0.0282, "theo": 1.9151, "change": 0.0, "open": 0.0, "high": 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": "BURL261224P00340000", "bid": 82.0, "bid_size": 2.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0036, "vega": 0.1258, "theta": -0.0829, "rho": -0.161, "theo": 83.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1499977111816}, {"option": "BURL261224C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.003, "vega": 0.136, "theta": -0.0807, "rho": 0.0247, "theo": 1.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BURL261224P00345000", "bid": 86.3, "bid_size": 3.0, "ask": 90.7, "ask_size": 3.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0033, "vega": 0.1123, "theta": -0.0743, "rho": -0.1537, "theo": 88.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5500030517578}, {"option": "BURL261224C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0027, "vega": 0.1231, "theta": -0.0729, "rho": 0.0217, "theo": 1.4037, "change": 0.0, "open": 0.0, "high": 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": "BURL261224P00350000", "bid": 91.2, "bid_size": 3.0, "ask": 95.5, "ask_size": 3.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0031, "vega": 0.0947, "theta": -0.0662, "rho": -0.13, "theo": 93.3157, "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": 104.399997711182}, {"option": "BURL261224C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0024, "vega": 0.1109, "theta": -0.0658, "rho": 0.0189, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 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": "BURL261224P00355000", "bid": 96.4, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0028, "vega": 0.0799, "theta": -0.0579, "rho": -0.1214, "theo": 98.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "BURL261224C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0022, "vega": 0.0997, "theta": -0.0592, "rho": 0.0166, "theo": 1.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BURL261224P00360000", "bid": 100.5, "bid_size": 3.0, "ask": 105.3, "ask_size": 1.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0025, "vega": 0.0671, "theta": -0.0528, "rho": -0.1112, "theo": 103.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.349998474121}, {"option": "BURL270115C00110000", "bid": 145.5, "bid_size": 2.0, "ask": 150.0, "ask_size": 1.0, "iv": 0.7466, "open_interest": 4.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.2087, "theo": 147.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.5, "last_trade_time": "2026-08-03T09:35:16", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "BURL270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.8586, "open_interest": 9.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0007, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-03-18T09:30:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BURL270115C00115000", "bid": 141.2, "bid_size": 2.0, "ask": 144.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.2181, "theo": 142.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.5, "last_trade_time": "2026-07-20T10:35:21", "percent_change": 0.0, "prev_day_close": 131.400001525879}, {"option": "BURL270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.9726, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0011, "rho": -0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-11T10:48:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BURL270115C00120000", "bid": 136.3, "bid_size": 2.0, "ask": 139.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.2274, "theo": 137.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.0, "last_trade_time": "2026-10-12T09:34:43", "percent_change": 0.0, "prev_day_close": 126.599998474121}, {"option": "BURL270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6225, "open_interest": 34.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0038, "theta": -0.0015, "rho": -0.0005, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T12:11:48", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BURL270115C00125000", "bid": 131.4, "bid_size": 2.0, "ask": 134.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0054, "theta": 0.0, "rho": 0.2367, "theo": 133.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.5, "last_trade_time": "2026-10-15T09:30:41", "percent_change": 0.0, "prev_day_close": 121.700000762939}, {"option": "BURL270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.8708, "open_interest": 57.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0022, "rho": -0.0007, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-04-29T09:30:28", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BURL270115C00130000", "bid": 126.4, "bid_size": 2.0, "ask": 129.7, "ask_size": 2.0, "iv": 0.5747, "open_interest": 5.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0076, "theta": 0.0, "rho": 0.2458, "theo": 128.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.0, "last_trade_time": "2026-08-03T09:35:16", "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "BURL270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.8057, "open_interest": 120.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0031, "rho": -0.001, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-06-10T10:45:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BURL270115C00135000", "bid": 121.5, "bid_size": 2.0, "ask": 124.8, "ask_size": 2.0, "iv": 0.6051, "open_interest": 10.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0105, "theta": 0.0, "rho": 0.2549, "theo": 123.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.5, "last_trade_time": "2026-08-03T09:37:23", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "BURL270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.7716, "open_interest": 27.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0043, "rho": -0.0015, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-06-23T09:30:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BURL270115C00140000", "bid": 116.6, "bid_size": 2.0, "ask": 119.8, "ask_size": 2.0, "iv": 0.5782, "open_interest": 8.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0144, "theta": 0.0, "rho": 0.2637, "theo": 118.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.0, "last_trade_time": "2026-07-30T15:59:52", "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "BURL270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.722, "open_interest": 10.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0145, "theta": -0.0058, "rho": -0.0022, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T13:54:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BURL270115C00145000", "bid": 111.6, "bid_size": 2.0, "ask": 114.7, "ask_size": 2.0, "iv": 0.3508, "open_interest": 5.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0003, "vega": 0.0194, "theta": 0.0, "rho": 0.2723, "theo": 113.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.0, "last_trade_time": "2026-07-30T15:59:52", "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "BURL270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.668, "open_interest": 6.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0196, "theta": -0.0077, "rho": -0.003, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T13:54:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BURL270115C00150000", "bid": 106.7, "bid_size": 2.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.551, "open_interest": 7.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0257, "theta": 0.0, "rho": 0.2806, "theo": 108.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.6, "last_trade_time": "2026-10-12T09:34:43", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "BURL270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.6644, "open_interest": 2.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0004, "vega": 0.0258, "theta": -0.0102, "rho": -0.0042, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-07T14:13:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BURL270115C00155000", "bid": 101.9, "bid_size": 2.0, "ask": 105.1, "ask_size": 2.0, "iv": 0.5585, "open_interest": 2.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0005, "vega": 0.0336, "theta": -0.0014, "rho": 0.2884, "theo": 103.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-08-03T09:37:23", "percent_change": 0.0, "prev_day_close": 92.3500022888184}, {"option": "BURL270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.6842, "open_interest": 15.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0005, "vega": 0.0338, "theta": -0.0133, "rho": -0.0057, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "BURL270115C00160000", "bid": 97.0, "bid_size": 2.0, "ask": 100.3, "ask_size": 2.0, "iv": 0.5546, "open_interest": 4.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0006, "vega": 0.0432, "theta": -0.0056, "rho": 0.2959, "theo": 98.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.75, "last_trade_time": "2026-11-05T10:53:11", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "BURL270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.6192, "open_interest": 14.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0006, "vega": 0.0435, "theta": -0.017, "rho": -0.0076, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T11:34:51", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BURL270115C00165000", "bid": 91.7, "bid_size": 8.0, "ask": 95.4, "ask_size": 2.0, "iv": 0.5006, "open_interest": 2.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0008, "vega": 0.0548, "theta": -0.0106, "rho": 0.3027, "theo": 93.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.5, "last_trade_time": "2026-07-30T15:59:52", "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "BURL270115P00165000", "bid": 0.05, "bid_size": 12.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.5736, "open_interest": 36.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0008, "vega": 0.0551, "theta": -0.0214, "rho": -0.0101, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-05-29T09:30:07", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "BURL270115C00170000", "bid": 87.4, "bid_size": 3.0, "ask": 90.5, "ask_size": 3.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.001, "vega": 0.0684, "theta": -0.0163, "rho": 0.3089, "theo": 89.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "BURL270115P00170000", "bid": 0.05, "bid_size": 14.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.5741, "open_interest": 60.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.001, "vega": 0.069, "theta": -0.0266, "rho": -0.0132, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:22:23", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "BURL270115C00175000", "bid": 82.6, "bid_size": 3.0, "ask": 85.7, "ask_size": 11.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0013, "vega": 0.0843, "theta": -0.0229, "rho": 0.3143, "theo": 84.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1000022888184}, {"option": "BURL270115P00175000", "bid": 0.1, "bid_size": 13.0, "ask": 2.05, "ask_size": 43.0, "iv": 0.5603, "open_interest": 35.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0013, "vega": 0.0846, "theta": -0.0326, "rho": -0.017, "theo": 0.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:36:42", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "BURL270115C00180000", "bid": 77.5, "bid_size": 2.0, "ask": 80.4, "ask_size": 11.0, "iv": 0.4552, "open_interest": 4.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0016, "vega": 0.1025, "theta": -0.0303, "rho": 0.3187, "theo": 79.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-05-20T09:42:04", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "BURL270115P00180000", "bid": 0.55, "bid_size": 10.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.5209, "open_interest": 30.0, "volume": 16.0, "delta": -0.0438, "gamma": 0.0016, "vega": 0.1031, "theta": -0.0396, "rho": -0.0216, "theo": 1.1115, "change": -0.15, "open": 1.26, "high": 1.26, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:47:14", "percent_change": -10.7143, "prev_day_close": 1.40000000596046}, {"option": "BURL270115C00185000", "bid": 73.2, "bid_size": 3.0, "ask": 76.1, "ask_size": 11.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0019, "vega": 0.1227, "theta": -0.0384, "rho": 0.3222, "theo": 74.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "BURL270115P00185000", "bid": 0.15, "bid_size": 15.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.5407, "open_interest": 22.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0019, "vega": 0.1236, "theta": -0.0472, "rho": -0.0272, "theo": 1.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T13:53:43", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BURL270115C00190000", "bid": 68.6, "bid_size": 2.0, "ask": 71.5, "ask_size": 3.0, "iv": 0.4975, "open_interest": 1.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0023, "vega": 0.1453, "theta": -0.0474, "rho": 0.3244, "theo": 70.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.5, "last_trade_time": "2026-07-30T09:54:05", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "BURL270115P00190000", "bid": 0.4, "bid_size": 10.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.5151, "open_interest": 9.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0023, "vega": 0.1457, "theta": -0.0556, "rho": -0.0337, "theo": 1.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T09:34:55", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "BURL270115C00195000", "bid": 64.2, "bid_size": 4.0, "ask": 67.3, "ask_size": 5.0, "iv": 0.5079, "open_interest": 7.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0027, "vega": 0.1695, "theta": -0.0569, "rho": 0.3255, "theo": 65.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.17, "last_trade_time": "2026-10-09T12:28:30", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "BURL270115P00195000", "bid": 1.35, "bid_size": 24.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.5202, "open_interest": 36.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0027, "vega": 0.1703, "theta": -0.0646, "rho": -0.0413, "theo": 2.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T14:22:52", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BURL270115C00200000", "bid": 59.5, "bid_size": 6.0, "ask": 62.9, "ask_size": 3.0, "iv": 0.4958, "open_interest": 4.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0031, "vega": 0.1952, "theta": -0.067, "rho": 0.3252, "theo": 61.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.94, "last_trade_time": "2026-10-09T10:03:22", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "BURL270115P00200000", "bid": 1.2, "bid_size": 34.0, "ask": 4.3, "ask_size": 83.0, "iv": 0.5048, "open_interest": 3391.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0031, "vega": 0.196, "theta": -0.0742, "rho": -0.0502, "theo": 2.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T12:20:41", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BURL270115C00210000", "bid": 51.1, "bid_size": 7.0, "ask": 54.7, "ask_size": 3.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.004, "vega": 0.2495, "theta": -0.088, "rho": 0.3204, "theo": 53.2155, "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": 43.5}, {"option": "BURL270115P00210000", "bid": 4.3, "bid_size": 10.0, "ask": 6.1, "ask_size": 83.0, "iv": 0.5365, "open_interest": 11630.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.004, "vega": 0.251, "theta": -0.0944, "rho": -0.0711, "theo": 4.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-11-06T10:04:20", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BURL270115C00220000", "bid": 43.5, "bid_size": 5.0, "ask": 46.9, "ask_size": 4.0, "iv": 0.4976, "open_interest": 3.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0049, "vega": 0.3039, "theta": -0.1089, "rho": 0.3099, "theo": 45.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.48, "last_trade_time": "2026-10-01T13:45:08", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "BURL270115P00220000", "bid": 6.2, "bid_size": 6.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.4998, "open_interest": 109.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.005, "vega": 0.3054, "theta": -0.1144, "rho": -0.0962, "theo": 6.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T13:05:44", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BURL270115C00230000", "bid": 37.2, "bid_size": 46.0, "ask": 39.9, "ask_size": 28.0, "iv": 0.5091, "open_interest": 71.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0058, "vega": 0.3538, "theta": -0.1278, "rho": 0.2939, "theo": 38.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.01, "last_trade_time": "2026-11-06T12:30:32", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "BURL270115P00230000", "bid": 9.0, "bid_size": 20.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.4997, "open_interest": 638.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0058, "vega": 0.355, "theta": -0.1325, "rho": -0.1247, "theo": 9.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T12:11:34", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "BURL270115C00240000", "bid": 30.6, "bid_size": 49.0, "ask": 33.3, "ask_size": 23.0, "iv": 0.5007, "open_interest": 47.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0065, "vega": 0.3946, "theta": -0.1432, "rho": 0.2733, "theo": 31.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-03T14:02:16", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "BURL270115P00240000", "bid": 12.4, "bid_size": 19.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.5039, "open_interest": 359.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0066, "vega": 0.3956, "theta": -0.1472, "rho": -0.155, "theo": 12.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T12:16:23", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BURL270115C00250000", "bid": 25.1, "bid_size": 42.0, "ask": 28.0, "ask_size": 40.0, "iv": 0.5041, "open_interest": 129.0, "volume": 2.0, "delta": 0.608, "gamma": 0.007, "vega": 0.423, "theta": -0.1539, "rho": 0.2494, "theo": 26.2075, "change": 4.51, "open": 23.7, "high": 24.66, "low": 23.7, "tick": "up", "last_trade_price": 24.66, "last_trade_time": "2026-11-09T14:29:04", "percent_change": 22.3821, "prev_day_close": 20.1499996185303}, {"option": "BURL270115P00250000", "bid": 17.1, "bid_size": 10.0, "ask": 19.4, "ask_size": 74.0, "iv": 0.5193, "open_interest": 205.0, "volume": 10.0, "delta": -0.3947, "gamma": 0.0071, "vega": 0.4236, "theta": -0.1573, "rho": -0.1868, "theo": 17.2635, "change": -4.5, "open": 20.3, "high": 20.3, "low": 18.7, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T12:53:20", "percent_change": -19.3966, "prev_day_close": 23.1999998092651}, {"option": "BURL270115C00260000", "bid": 19.2, "bid_size": 84.0, "ask": 22.1, "ask_size": 14.0, "iv": 0.4796, "open_interest": 195.0, "volume": 21.0, "delta": 0.5362, "gamma": 0.0072, "vega": 0.4374, "theta": -0.1594, "rho": 0.2232, "theo": 21.2964, "change": 4.1, "open": 18.2, "high": 20.5, "low": 18.2, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T14:15:30", "percent_change": 25.625, "prev_day_close": 16.0}, {"option": "BURL270115P00260000", "bid": 21.4, "bid_size": 20.0, "ask": 24.3, "ask_size": 48.0, "iv": 0.5065, "open_interest": 136.0, "volume": 28.0, "delta": -0.4677, "gamma": 0.0074, "vega": 0.4372, "theta": -0.1621, "rho": -0.217, "theo": 22.316, "change": -5.55, "open": 25.8, "high": 26.0, "low": 23.1, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-09T14:32:23", "percent_change": -18.9097, "prev_day_close": 29.3499994277954}, {"option": "BURL270115C00270000", "bid": 15.8, "bid_size": 71.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.4882, "open_interest": 243.0, "volume": 2.0, "delta": 0.4655, "gamma": 0.0073, "vega": 0.4377, "theta": -0.1595, "rho": 0.1962, "theo": 17.1176, "change": 2.6, "open": 15.0, "high": 15.4, "low": 15.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T13:02:33", "percent_change": 20.3125, "prev_day_close": 12.8000001907349}, {"option": "BURL270115P00270000", "bid": 26.6, "bid_size": 38.0, "ask": 29.8, "ask_size": 49.0, "iv": 0.4952, "open_interest": 228.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0074, "vega": 0.4361, "theta": -0.1616, "rho": -0.2442, "theo": 28.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T12:46:44", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "BURL270115C00280000", "bid": 12.8, "bid_size": 43.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.4874, "open_interest": 331.0, "volume": 5.0, "delta": 0.3982, "gamma": 0.0071, "vega": 0.4252, "theta": -0.1549, "rho": 0.1696, "theo": 13.6222, "change": 2.45, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T14:44:32", "percent_change": 24.3781, "prev_day_close": 10.0500001907349}, {"option": "BURL270115P00280000", "bid": 33.3, "bid_size": 35.0, "ask": 36.2, "ask_size": 20.0, "iv": 0.496, "open_interest": 66.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0072, "vega": 0.4215, "theta": -0.1565, "rho": -0.2669, "theo": 34.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-10-15T15:08:55", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "BURL270115C00290000", "bid": 9.4, "bid_size": 70.0, "ask": 12.5, "ask_size": 85.0, "iv": 0.4976, "open_interest": 170.0, "volume": 2.0, "delta": 0.3361, "gamma": 0.0067, "vega": 0.4022, "theta": -0.1464, "rho": 0.1444, "theo": 10.7442, "change": 2.17, "open": 9.4, "high": 9.72, "low": 9.4, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-11-09T14:29:04", "percent_change": 28.7417, "prev_day_close": 7.54999995231628}, {"option": "BURL270115P00290000", "bid": 40.2, "bid_size": 44.0, "ask": 43.3, "ask_size": 18.0, "iv": 0.4923, "open_interest": 65.0, "volume": 1.0, "delta": -0.6727, "gamma": 0.0069, "vega": 0.3953, "theta": -0.1474, "rho": -0.2822, "theo": 41.7574, "change": -2.35, "open": 48.45, "high": 48.45, "low": 48.45, "tick": "down", "last_trade_price": 48.45, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -4.62599, "prev_day_close": 50.8000011444092}, {"option": "BURL270115C00300000", "bid": 7.6, "bid_size": 46.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.483, "open_interest": 550.0, "volume": 1.0, "delta": 0.2802, "gamma": 0.0062, "vega": 0.3716, "theta": -0.1352, "rho": 0.1212, "theo": 8.4081, "change": 1.45, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T11:37:09", "percent_change": 23.9669, "prev_day_close": 6.04999995231628}, {"option": "BURL270115P00300000", "bid": 48.0, "bid_size": 20.0, "ask": 51.1, "ask_size": 19.0, "iv": 0.4956, "open_interest": 99.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0064, "vega": 0.3617, "theta": -0.1357, "rho": -0.2921, "theo": 49.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-15T15:23:56", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "BURL270115C00310000", "bid": 5.9, "bid_size": 30.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.4996, "open_interest": 143.0, "volume": 1.0, "delta": 0.231, "gamma": 0.0056, "vega": 0.3362, "theta": -0.1222, "rho": 0.1005, "theo": 6.536, "change": 0.45, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T13:11:12", "percent_change": 8.82353, "prev_day_close": 5.09999990463257}, {"option": "BURL270115P00310000", "bid": 56.3, "bid_size": 20.0, "ask": 59.3, "ask_size": 19.0, "iv": 0.4996, "open_interest": 19.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0058, "vega": 0.3215, "theta": -0.1224, "rho": -0.2976, "theo": 57.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.6, "last_trade_time": "2026-08-31T15:29:58", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "BURL270115C00320000", "bid": 2.6, "bid_size": 94.0, "ask": 6.9, "ask_size": 80.0, "iv": 0.4838, "open_interest": 75.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0049, "vega": 0.2986, "theta": -0.1084, "rho": 0.0824, "theo": 5.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-06T12:41:44", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "BURL270115P00320000", "bid": 65.7, "bid_size": 13.0, "ask": 67.3, "ask_size": 13.0, "iv": 0.5059, "open_interest": 37.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0052, "vega": 0.2787, "theta": -0.1082, "rho": -0.2881, "theo": 66.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-08-27T15:41:45", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "BURL270115C00330000", "bid": 2.1, "bid_size": 83.0, "ask": 5.6, "ask_size": 76.0, "iv": 0.4938, "open_interest": 89.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0043, "vega": 0.261, "theta": -0.0948, "rho": 0.0669, "theo": 3.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T11:43:48", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BURL270115P00330000", "bid": 73.7, "bid_size": 13.0, "ask": 76.3, "ask_size": 12.0, "iv": 0.4917, "open_interest": 29.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0046, "vega": 0.2359, "theta": -0.0939, "rho": -0.2693, "theo": 75.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.65, "last_trade_time": "2026-08-27T15:41:45", "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "BURL270115C00340000", "bid": 1.25, "bid_size": 100.0, "ask": 4.3, "ask_size": 79.0, "iv": 0.4872, "open_interest": 66.0, "volume": 9.0, "delta": 0.1228, "gamma": 0.0037, "vega": 0.2252, "theta": -0.0816, "rho": 0.054, "theo": 2.9796, "change": -0.175, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T10:42:00", "percent_change": -6.42202, "prev_day_close": 2.72500002384186}, {"option": "BURL270115P00340000", "bid": 83.4, "bid_size": 12.0, "ask": 86.2, "ask_size": 12.0, "iv": 0.523, "open_interest": 29.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0041, "vega": 0.193, "theta": -0.0806, "rho": -0.2514, "theo": 84.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-08-21T14:25:57", "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "BURL270115C00350000", "bid": 0.45, "bid_size": 81.0, "ask": 3.6, "ask_size": 71.0, "iv": 0.4843, "open_interest": 39.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0031, "vega": 0.1921, "theta": -0.0695, "rho": 0.0433, "theo": 2.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T11:47:43", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BURL270115P00350000", "bid": 92.5, "bid_size": 11.0, "ask": 95.7, "ask_size": 11.0, "iv": 0.5245, "open_interest": 32.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0035, "vega": 0.1544, "theta": -0.0678, "rho": -0.2161, "theo": 93.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-08-18T12:12:19", "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "BURL270115C00360000", "bid": 0.75, "bid_size": 19.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.4842, "open_interest": 46.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0026, "vega": 0.162, "theta": -0.0586, "rho": 0.0345, "theo": 1.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-10-01T15:16:44", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BURL270115P00360000", "bid": 102.2, "bid_size": 3.0, "ask": 105.3, "ask_size": 2.0, "iv": 0.5376, "open_interest": 20.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0031, "vega": 0.1118, "theta": -0.058, "rho": -0.1792, "theo": 103.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-07-20T14:08:05", "percent_change": 0.0, "prev_day_close": 115.100002288818}, {"option": "BURL270115C00370000", "bid": 0.3, "bid_size": 54.0, "ask": 2.25, "ask_size": 68.0, "iv": 0.4978, "open_interest": 64.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0022, "vega": 0.1356, "theta": -0.049, "rho": 0.0273, "theo": 1.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-26T10:30:54", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "BURL270115P00370000", "bid": 111.9, "bid_size": 11.0, "ask": 115.0, "ask_size": 11.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0026, "vega": 0.0752, "theta": -0.0462, "rho": -0.1176, "theo": 113.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.3, "last_trade_time": "2026-09-10T15:06:29", "percent_change": 0.0, "prev_day_close": 124.900001525879}, {"option": "BURL270115C00380000", "bid": 0.3, "bid_size": 58.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.5072, "open_interest": 31.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0018, "vega": 0.1128, "theta": -0.0407, "rho": 0.0216, "theo": 1.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-13T09:42:21", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BURL270115P00380000", "bid": 121.4, "bid_size": 6.0, "ask": 124.8, "ask_size": 6.0, "iv": 0.5442, "open_interest": 0.0, "volume": 1.0, "delta": -0.9832, "gamma": 0.0023, "vega": 0.0491, "theta": -0.0397, "rho": -0.0794, "theo": 122.8532, "change": -6.25, "open": 128.5, "high": 128.5, "low": 128.5, "tick": "up", "last_trade_price": 128.5, "last_trade_time": "2026-11-09T09:30:38", "percent_change": -4.63822, "prev_day_close": 134.75}, {"option": "BURL270115C00390000", "bid": 0.2, "bid_size": 97.0, "ask": 1.6, "ask_size": 53.0, "iv": 0.5195, "open_interest": 170.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0015, "vega": 0.0931, "theta": -0.0336, "rho": 0.017, "theo": 0.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:59:12", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "BURL270115P00390000", "bid": 132.0, "bid_size": 6.0, "ask": 134.8, "ask_size": 6.0, "iv": 0.6048, "open_interest": 0.0, "volume": 1.0, "delta": -0.9932, "gamma": 0.0013, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 132.805, "change": -6.3, "open": 138.5, "high": 138.5, "low": 138.5, "tick": "up", "last_trade_price": 138.5, "last_trade_time": "2026-11-09T09:30:38", "percent_change": -4.35083, "prev_day_close": 144.799995422363}, {"option": "BURL270115C00400000", "bid": 0.05, "bid_size": 88.0, "ask": 1.2, "ask_size": 60.0, "iv": 0.5133, "open_interest": 46.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0012, "vega": 0.0763, "theta": -0.0275, "rho": 0.0133, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:12:16", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "BURL270115P00400000", "bid": 140.7, "bid_size": 1.0, "ask": 145.5, "ask_size": 5.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 142.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-08-14T09:40:51", "percent_change": 0.0, "prev_day_close": 154.449996948242}, {"option": "BURL270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.5263, "open_interest": 10.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.001, "vega": 0.0625, "theta": -0.0225, "rho": 0.0105, "theo": 0.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T11:59:12", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BURL270115P00410000", "bid": 151.8, "bid_size": 1.0, "ask": 154.8, "ask_size": 1.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 152.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.27, "last_trade_time": "2026-10-19T10:28:10", "percent_change": 0.0, "prev_day_close": 164.799995422363}, {"option": "BURL270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 23.0, "iv": 0.5818, "open_interest": 24.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0008, "vega": 0.051, "theta": -0.0183, "rho": 0.0082, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T11:59:12", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "BURL270115P00420000", "bid": 161.8, "bid_size": 1.0, "ask": 164.8, "ask_size": 1.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 162.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.6, "last_trade_time": "2026-10-19T10:28:09", "percent_change": 0.0, "prev_day_close": 174.799995422363}, {"option": "BURL270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.5704, "open_interest": 31.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0006, "vega": 0.0415, "theta": -0.0149, "rho": 0.0065, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:56:39", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "BURL270115P00430000", "bid": 171.5, "bid_size": 1.0, "ask": 174.8, "ask_size": 1.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 172.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-08-05T09:39:06", "percent_change": 0.0, "prev_day_close": 184.799995422363}, {"option": "BURL270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.5874, "open_interest": 20.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0005, "vega": 0.0337, "theta": -0.0121, "rho": 0.0051, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T14:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BURL270115P00440000", "bid": 181.8, "bid_size": 1.0, "ask": 184.8, "ask_size": 1.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 182.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-08-13T09:30:51", "percent_change": 0.0, "prev_day_close": 194.549995422363}, {"option": "BURL270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.6035, "open_interest": 5.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.0274, "theta": -0.0098, "rho": 0.004, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-06-10T11:55:43", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BURL270115P00450000", "bid": 191.8, "bid_size": 1.0, "ask": 194.8, "ask_size": 1.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 192.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.549995422363}, {"option": "BURL270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.6509, "open_interest": 4.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0003, "vega": 0.0222, "theta": -0.008, "rho": 0.0031, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-07-10T15:34:48", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BURL270115P00460000", "bid": 201.8, "bid_size": 1.0, "ask": 204.8, "ask_size": 1.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 202.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.549995422363}, {"option": "BURL270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0003, "vega": 0.018, "theta": -0.0065, "rho": 0.0025, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BURL270115P00470000", "bid": 211.5, "bid_size": 1.0, "ask": 214.8, "ask_size": 1.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 212.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.549995422363}, {"option": "BURL270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 9.0, "iv": 0.63, "open_interest": 5.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0146, "theta": -0.0052, "rho": 0.0019, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T13:15:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BURL270115P00480000", "bid": 221.5, "bid_size": 1.0, "ask": 224.8, "ask_size": 1.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 222.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.599998474121}, {"option": "BURL270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.6834, "open_interest": 1.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0042, "rho": 0.0015, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-06-11T13:29:15", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BURL270115P00490000", "bid": 231.5, "bid_size": 1.0, "ask": 234.8, "ask_size": 1.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 232.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.599998474121}, {"option": "BURL270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.7012, "open_interest": 50.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0034, "rho": 0.0012, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-27T09:57:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BURL270115P00500000", "bid": 241.8, "bid_size": 1.0, "ask": 244.8, "ask_size": 1.0, "iv": 0.8714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 242.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.550003051758}, {"option": "BURL270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.7654, "open_interest": 13.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0023, "rho": 0.0008, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-14T15:35:57", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BURL270115P00520000", "bid": 261.5, "bid_size": 1.0, "ask": 264.8, "ask_size": 1.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 262.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.550003051758}, {"option": "BURL270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.8285, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0015, "rho": 0.0005, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-08-04T15:12:33", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BURL270115P00540000", "bid": 281.5, "bid_size": 1.0, "ask": 284.8, "ask_size": 1.0, "iv": 0.9333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 282.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.600006103516}, {"option": "BURL270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.9609, "open_interest": 8.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.001, "rho": 0.0003, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T14:25:51", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BURL270115P00560000", "bid": 301.5, "bid_size": 1.0, "ask": 304.8, "ask_size": 1.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 302.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.600006103516}, {"option": "BURL270319C00130000", "bid": 128.0, "bid_size": 1.0, "ask": 131.2, "ask_size": 1.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0005, "vega": 0.0738, "theta": -0.0018, "rho": 0.4379, "theo": 129.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "BURL270319P00130000", "bid": 0.05, "bid_size": 11.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0005, "vega": 0.0742, "theta": -0.0171, "rho": -0.0196, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BURL270319C00135000", "bid": 123.3, "bid_size": 1.0, "ask": 126.3, "ask_size": 1.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0006, "vega": 0.0864, "theta": -0.0049, "rho": 0.4513, "theo": 124.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.550003051758}, {"option": "BURL270319P00135000", "bid": 0.25, "bid_size": 11.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0006, "vega": 0.087, "theta": -0.0197, "rho": -0.0236, "theo": 0.9279, "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": 0.974999979138374}, {"option": "BURL270319C00140000", "bid": 118.5, "bid_size": 3.0, "ask": 121.4, "ask_size": 3.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0007, "vega": 0.1003, "theta": -0.0084, "rho": 0.464, "theo": 120.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "BURL270319P00140000", "bid": 0.35, "bid_size": 11.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.5918, "open_interest": 1.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0007, "vega": 0.1008, "theta": -0.0226, "rho": -0.0282, "theo": 1.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T14:37:01", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BURL270319C00145000", "bid": 113.8, "bid_size": 3.0, "ask": 116.7, "ask_size": 3.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0008, "vega": 0.1156, "theta": -0.0121, "rho": 0.476, "theo": 115.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "BURL270319P00145000", "bid": 0.45, "bid_size": 11.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.582, "open_interest": 1.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0008, "vega": 0.1164, "theta": -0.0258, "rho": -0.0336, "theo": 1.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-20T10:15:39", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BURL270319C00150000", "bid": 109.2, "bid_size": 11.0, "ask": 112.3, "ask_size": 11.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.001, "vega": 0.1327, "theta": -0.0161, "rho": 0.487, "theo": 110.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "BURL270319P00150000", "bid": 1.0, "bid_size": 27.0, "ask": 2.1, "ask_size": 41.0, "iv": 0.5799, "open_interest": 6.0, "volume": 0.0, "delta": -0.04, "gamma": 0.001, "vega": 0.1334, "theta": -0.0292, "rho": -0.0397, "theo": 1.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T09:31:51", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BURL270319C00155000", "bid": 104.6, "bid_size": 11.0, "ask": 107.4, "ask_size": 11.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0011, "vega": 0.151, "theta": -0.0203, "rho": 0.4972, "theo": 106.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "BURL270319P00155000", "bid": 1.15, "bid_size": 33.0, "ask": 2.4, "ask_size": 40.0, "iv": 0.5669, "open_interest": 2.0, "volume": 2.0, "delta": -0.0471, "gamma": 0.0011, "vega": 0.1519, "theta": -0.0329, "rho": -0.0467, "theo": 1.9368, "change": -0.52, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:14:17", "percent_change": -23.6364, "prev_day_close": 2.19999998807907}, {"option": "BURL270319C00160000", "bid": 100.0, "bid_size": 11.0, "ask": 102.9, "ask_size": 11.0, "iv": 0.5644, "open_interest": 1.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0013, "vega": 0.1711, "theta": -0.0248, "rho": 0.5062, "theo": 101.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.75, "last_trade_time": "2026-11-05T10:53:11", "percent_change": 0.0, "prev_day_close": 90.5500030517578}, {"option": "BURL270319P00160000", "bid": 1.3, "bid_size": 23.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.5647, "open_interest": 14.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0013, "vega": 0.1724, "theta": -0.0369, "rho": -0.0546, "theo": 2.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-21T12:11:20", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BURL270319C00165000", "bid": 95.5, "bid_size": 3.0, "ask": 98.2, "ask_size": 3.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0014, "vega": 0.1924, "theta": -0.0296, "rho": 0.5142, "theo": 97.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1500015258789}, {"option": "BURL270319P00165000", "bid": 1.8, "bid_size": 11.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.5575, "open_interest": 9.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0014, "vega": 0.1935, "theta": -0.0411, "rho": -0.0634, "theo": 2.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-20T10:15:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BURL270319C00170000", "bid": 91.1, "bid_size": 4.0, "ask": 93.7, "ask_size": 3.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0016, "vega": 0.2151, "theta": -0.0345, "rho": 0.521, "theo": 92.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "BURL270319P00170000", "bid": 2.35, "bid_size": 49.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.5608, "open_interest": 65.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0016, "vega": 0.2166, "theta": -0.0455, "rho": -0.0733, "theo": 3.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-06T10:33:17", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "BURL270319C00175000", "bid": 86.7, "bid_size": 5.0, "ask": 89.8, "ask_size": 3.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0018, "vega": 0.2393, "theta": -0.0396, "rho": 0.5264, "theo": 88.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "BURL270319P00175000", "bid": 2.6, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5515, "open_interest": 2.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0018, "vega": 0.2404, "theta": -0.0501, "rho": -0.0842, "theo": 3.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-31T14:43:25", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BURL270319C00180000", "bid": 82.8, "bid_size": 5.0, "ask": 85.5, "ask_size": 4.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.002, "vega": 0.2642, "theta": -0.0449, "rho": 0.5307, "theo": 83.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "BURL270319P00180000", "bid": 3.4, "bid_size": 11.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.5466, "open_interest": 2.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0021, "vega": 0.2656, "theta": -0.0548, "rho": -0.0962, "theo": 4.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-10T09:58:48", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BURL270319C00185000", "bid": 78.7, "bid_size": 13.0, "ask": 81.3, "ask_size": 12.0, "iv": 0.5492, "open_interest": 2.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0023, "vega": 0.2904, "theta": -0.0503, "rho": 0.5333, "theo": 79.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.56, "last_trade_time": "2026-09-21T15:08:26", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "BURL270319P00185000", "bid": 3.1, "bid_size": 26.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.5303, "open_interest": 11.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0023, "vega": 0.2921, "theta": -0.0597, "rho": -0.1095, "theo": 5.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-30T15:54:32", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BURL270319C00190000", "bid": 74.6, "bid_size": 13.0, "ask": 77.0, "ask_size": 12.0, "iv": 0.5409, "open_interest": 0.0, "volume": 2.0, "delta": 0.873, "gamma": 0.0025, "vega": 0.3169, "theta": -0.0557, "rho": 0.5346, "theo": 75.6037, "change": 6.17, "open": 71.5, "high": 71.62, "low": 71.5, "tick": "up", "last_trade_price": 71.62, "last_trade_time": "2026-11-09T10:51:34", "percent_change": 9.42704, "prev_day_close": 65.4500007629394}, {"option": "BURL270319P00190000", "bid": 4.1, "bid_size": 62.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.5292, "open_interest": 51.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0025, "vega": 0.3184, "theta": -0.0647, "rho": -0.124, "theo": 5.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T12:19:34", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "BURL270319C00195000", "bid": 69.7, "bid_size": 13.0, "ask": 72.4, "ask_size": 11.0, "iv": 0.5144, "open_interest": 4.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0027, "vega": 0.3439, "theta": -0.0612, "rho": 0.5345, "theo": 71.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.91, "last_trade_time": "2026-10-09T12:28:30", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "BURL270319P00195000", "bid": 4.6, "bid_size": 68.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.5147, "open_interest": 46.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0028, "vega": 0.3461, "theta": -0.0697, "rho": -0.1395, "theo": 6.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-03T15:48:20", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BURL270319C00200000", "bid": 65.8, "bid_size": 12.0, "ask": 69.3, "ask_size": 12.0, "iv": 0.5232, "open_interest": 2.0, "volume": 0.0, "delta": 0.84, "gamma": 0.003, "vega": 0.3713, "theta": -0.0666, "rho": 0.5326, "theo": 67.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.45, "last_trade_time": "2026-09-02T10:45:06", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "BURL270319P00200000", "bid": 6.7, "bid_size": 21.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.5168, "open_interest": 10.0, "volume": 3.0, "delta": -0.1592, "gamma": 0.003, "vega": 0.3731, "theta": -0.0746, "rho": -0.1561, "theo": 7.7604, "change": -2.2, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:38:32", "percent_change": -21.5686, "prev_day_close": 10.1999998092651}, {"option": "BURL270319C00210000", "bid": 58.6, "bid_size": 11.0, "ask": 61.6, "ask_size": 13.0, "iv": 0.517, "open_interest": 3.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0035, "vega": 0.4249, "theta": -0.0771, "rho": 0.5247, "theo": 60.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.73, "last_trade_time": "2026-09-30T09:46:45", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "BURL270319P00210000", "bid": 7.8, "bid_size": 63.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.5042, "open_interest": 68.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0035, "vega": 0.4272, "theta": -0.0842, "rho": -0.1927, "theo": 10.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-03T15:09:37", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BURL270319C00220000", "bid": 51.7, "bid_size": 10.0, "ask": 54.1, "ask_size": 3.0, "iv": 0.5061, "open_interest": 2.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0039, "vega": 0.4751, "theta": -0.0868, "rho": 0.5112, "theo": 53.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.21, "last_trade_time": "2026-09-17T11:35:27", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "BURL270319P00220000", "bid": 11.0, "bid_size": 11.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.5117, "open_interest": 114.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.004, "vega": 0.4777, "theta": -0.0931, "rho": -0.2329, "theo": 12.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.17, "last_trade_time": "2026-11-02T14:27:53", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BURL270319C00230000", "bid": 45.1, "bid_size": 20.0, "ask": 48.3, "ask_size": 14.0, "iv": 0.5065, "open_interest": 5.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0044, "vega": 0.52, "theta": -0.0953, "rho": 0.4921, "theo": 46.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.62, "last_trade_time": "2026-10-28T14:32:41", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "BURL270319P00230000", "bid": 15.0, "bid_size": 46.0, "ask": 18.5, "ask_size": 64.0, "iv": 0.513, "open_interest": 185.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0044, "vega": 0.5224, "theta": -0.1008, "rho": -0.2751, "theo": 16.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-05T15:19:22", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BURL270319C00240000", "bid": 38.9, "bid_size": 21.0, "ask": 42.0, "ask_size": 15.0, "iv": 0.4962, "open_interest": 8.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0047, "vega": 0.5574, "theta": -0.1022, "rho": 0.468, "theo": 40.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-10-28T15:11:12", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "BURL270319P00240000", "bid": 19.0, "bid_size": 48.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.5008, "open_interest": 69.0, "volume": 2.0, "delta": -0.3373, "gamma": 0.0048, "vega": 0.5594, "theta": -0.107, "rho": -0.3206, "theo": 20.1355, "change": -3.6, "open": 21.2, "high": 21.2, "low": 20.9, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-09T14:36:14", "percent_change": -14.6939, "prev_day_close": 24.5}, {"option": "BURL270319C00250000", "bid": 33.8, "bid_size": 23.0, "ask": 37.0, "ask_size": 13.0, "iv": 0.4983, "open_interest": 31.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.005, "vega": 0.5855, "theta": -0.1073, "rho": 0.4403, "theo": 35.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.12, "last_trade_time": "2026-11-06T09:40:21", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "BURL270319P00250000", "bid": 22.6, "bid_size": 55.0, "ask": 25.9, "ask_size": 31.0, "iv": 0.4873, "open_interest": 81.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.0051, "vega": 0.5867, "theta": -0.1114, "rho": -0.3648, "theo": 24.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-11-06T14:05:24", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "BURL270319C00260000", "bid": 29.0, "bid_size": 37.0, "ask": 31.9, "ask_size": 22.0, "iv": 0.4932, "open_interest": 65.0, "volume": 0.0, "delta": 0.5627, "gamma": 0.0052, "vega": 0.6033, "theta": -0.1104, "rho": 0.41, "theo": 30.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.64, "last_trade_time": "2026-10-30T15:27:17", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "BURL270319P00260000", "bid": 27.8, "bid_size": 47.0, "ask": 30.9, "ask_size": 14.0, "iv": 0.4847, "open_interest": 132.0, "volume": 1.0, "delta": -0.4426, "gamma": 0.0054, "vega": 0.6032, "theta": -0.1139, "rho": -0.4073, "theo": 29.644, "change": -4.9, "open": 30.7, "high": 30.7, "low": 30.7, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-09T14:27:16", "percent_change": -13.764, "prev_day_close": 35.6000003814697}, {"option": "BURL270319C00270000", "bid": 24.5, "bid_size": 46.0, "ask": 27.5, "ask_size": 17.0, "iv": 0.4881, "open_interest": 89.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0053, "vega": 0.6109, "theta": -0.1116, "rho": 0.3779, "theo": 25.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.92, "last_trade_time": "2026-11-05T15:50:03", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BURL270319P00270000", "bid": 33.4, "bid_size": 45.0, "ask": 36.5, "ask_size": 15.0, "iv": 0.4818, "open_interest": 96.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0055, "vega": 0.6088, "theta": -0.1145, "rho": -0.4463, "theo": 35.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-10-27T13:48:11", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "BURL270319C00280000", "bid": 20.6, "bid_size": 34.0, "ask": 23.6, "ask_size": 13.0, "iv": 0.4842, "open_interest": 34.0, "volume": 2.0, "delta": 0.4611, "gamma": 0.0053, "vega": 0.6083, "theta": -0.111, "rho": 0.3448, "theo": 22.1053, "change": 2.7, "open": 20.7, "high": 20.7, "low": 20.7, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-09T11:38:35", "percent_change": 15.0, "prev_day_close": 18.0}, {"option": "BURL270319P00280000", "bid": 39.5, "bid_size": 48.0, "ask": 43.0, "ask_size": 28.0, "iv": 0.482, "open_interest": 83.0, "volume": 19.0, "delta": -0.5478, "gamma": 0.0055, "vega": 0.604, "theta": -0.1133, "rho": -0.4833, "theo": 41.3895, "change": -6.1, "open": 42.8, "high": 42.8, "low": 42.6, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-11-09T14:38:02", "percent_change": -12.5257, "prev_day_close": 48.7000007629394}, {"option": "BURL270319C00290000", "bid": 16.9, "bid_size": 66.0, "ask": 20.8, "ask_size": 74.0, "iv": 0.4836, "open_interest": 1085.0, "volume": 10.0, "delta": 0.413, "gamma": 0.0052, "vega": 0.5969, "theta": -0.1088, "rho": 0.3122, "theo": 18.7881, "change": 3.05, "open": 18.1, "high": 18.4, "low": 18.1, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-11-09T15:11:02", "percent_change": 19.8697, "prev_day_close": 15.3499999046326}, {"option": "BURL270319P00290000", "bid": 46.3, "bid_size": 38.0, "ask": 49.5, "ask_size": 19.0, "iv": 0.4802, "open_interest": 100.0, "volume": 93.0, "delta": -0.5981, "gamma": 0.0055, "vega": 0.5887, "theta": -0.1106, "rho": -0.511, "theo": 48.0408, "change": -6.9, "open": 49.3, "high": 49.6, "low": 49.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-11-09T14:39:36", "percent_change": -12.3435, "prev_day_close": 55.8999996185303}, {"option": "BURL270319C00300000", "bid": 14.5, "bid_size": 32.0, "ask": 17.2, "ask_size": 26.0, "iv": 0.4802, "open_interest": 60.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0051, "vega": 0.578, "theta": -0.1052, "rho": 0.2806, "theo": 15.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-06T15:50:23", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BURL270319P00300000", "bid": 53.6, "bid_size": 19.0, "ask": 56.5, "ask_size": 12.0, "iv": 0.4795, "open_interest": 38.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0054, "vega": 0.565, "theta": -0.1065, "rho": -0.5322, "theo": 55.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.5, "last_trade_time": "2026-11-04T15:31:45", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "BURL270319C00310000", "bid": 12.0, "bid_size": 49.0, "ask": 15.2, "ask_size": 39.0, "iv": 0.4833, "open_interest": 57.0, "volume": 2.0, "delta": 0.3255, "gamma": 0.0048, "vega": 0.5525, "theta": -0.1005, "rho": 0.2502, "theo": 13.4578, "change": 1.7, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T12:59:46", "percent_change": 16.0377, "prev_day_close": 10.5999999046326}, {"option": "BURL270319P00310000", "bid": 61.4, "bid_size": 20.0, "ask": 64.3, "ask_size": 12.0, "iv": 0.4835, "open_interest": 40.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0052, "vega": 0.5352, "theta": -0.1013, "rho": -0.5484, "theo": 62.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-11-02T09:37:05", "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "BURL270319C00320000", "bid": 9.0, "bid_size": 73.0, "ask": 13.1, "ask_size": 37.0, "iv": 0.4746, "open_interest": 46.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0046, "vega": 0.523, "theta": -0.095, "rho": 0.2221, "theo": 11.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T13:01:32", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "BURL270319P00320000", "bid": 69.1, "bid_size": 19.0, "ask": 72.4, "ask_size": 18.0, "iv": 0.4824, "open_interest": 1.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0049, "vega": 0.497, "theta": -0.0953, "rho": -0.5525, "theo": 70.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-08-27T12:12:03", "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "BURL270319C00330000", "bid": 7.8, "bid_size": 25.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.4812, "open_interest": 12.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0043, "vega": 0.49, "theta": -0.089, "rho": 0.1961, "theo": 9.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T12:12:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BURL270319P00330000", "bid": 77.4, "bid_size": 11.0, "ask": 80.5, "ask_size": 7.0, "iv": 0.4816, "open_interest": 9.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0047, "vega": 0.4579, "theta": -0.0889, "rho": -0.5487, "theo": 78.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-08-26T12:31:49", "percent_change": 0.0, "prev_day_close": 89.1000022888184}, {"option": "BURL270319C00340000", "bid": 5.6, "bid_size": 17.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.4742, "open_interest": 15.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.004, "vega": 0.4555, "theta": -0.0827, "rho": 0.1723, "theo": 8.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-29T13:56:45", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BURL270319P00340000", "bid": 86.1, "bid_size": 4.0, "ask": 88.7, "ask_size": 5.0, "iv": 0.479, "open_interest": 9.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0044, "vega": 0.4138, "theta": -0.0822, "rho": -0.5356, "theo": 87.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-08-24T13:14:50", "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "BURL270319C00350000", "bid": 4.5, "bid_size": 11.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.4712, "open_interest": 23.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0037, "vega": 0.4206, "theta": -0.0764, "rho": 0.1512, "theo": 6.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T12:46:10", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BURL270319P00350000", "bid": 94.8, "bid_size": 5.0, "ask": 97.5, "ask_size": 5.0, "iv": 0.4779, "open_interest": 11.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0041, "vega": 0.3698, "theta": -0.0755, "rho": -0.5115, "theo": 96.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.63, "last_trade_time": "2026-10-05T12:30:05", "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "BURL270319C00360000", "bid": 4.3, "bid_size": 15.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.4744, "open_interest": 13.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0034, "vega": 0.3856, "theta": -0.0701, "rho": 0.132, "theo": 5.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-06T10:41:09", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BURL270319P00360000", "bid": 104.0, "bid_size": 3.0, "ask": 106.5, "ask_size": 5.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0038, "vega": 0.324, "theta": -0.069, "rho": -0.4833, "theo": 105.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "BURL270319C00370000", "bid": 3.0, "bid_size": 17.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.4777, "open_interest": 27.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0031, "vega": 0.3522, "theta": -0.064, "rho": 0.1153, "theo": 4.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T12:44:54", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "BURL270319P00370000", "bid": 113.6, "bid_size": 3.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.5007, "open_interest": 12.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0036, "vega": 0.2785, "theta": -0.0627, "rho": -0.439, "theo": 114.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.33, "last_trade_time": "2026-08-13T15:05:10", "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "BURL270319C00380000", "bid": 2.5, "bid_size": 27.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.4702, "open_interest": 12.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0028, "vega": 0.3199, "theta": -0.0582, "rho": 0.1003, "theo": 4.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-22T13:03:41", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "BURL270319P00380000", "bid": 123.0, "bid_size": 11.0, "ask": 125.9, "ask_size": 11.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0033, "vega": 0.2329, "theta": -0.0558, "rho": -0.396, "theo": 123.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.12, "last_trade_time": "2026-08-12T12:24:39", "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "BURL270319C00390000", "bid": 1.95, "bid_size": 30.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.4813, "open_interest": 15.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0025, "vega": 0.2898, "theta": -0.0528, "rho": 0.0874, "theo": 3.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-08-21T12:37:57", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BURL270319P00390000", "bid": 132.9, "bid_size": 11.0, "ask": 135.5, "ask_size": 11.0, "iv": 0.5189, "open_interest": 0.0, "volume": 1.0, "delta": -0.9325, "gamma": 0.0031, "vega": 0.1855, "theta": -0.0509, "rho": -0.3282, "theo": 133.5387, "change": -6.05, "open": 139.0, "high": 139.0, "low": 139.0, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-11-09T09:30:38", "percent_change": -4.17097, "prev_day_close": 145.049995422363}, {"option": "BURL270319C00400000", "bid": 1.15, "bid_size": 29.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.4732, "open_interest": 9.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0022, "vega": 0.2616, "theta": -0.0477, "rho": 0.0759, "theo": 2.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-16T15:11:33", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BURL270319P00400000", "bid": 141.9, "bid_size": 11.0, "ask": 145.2, "ask_size": 11.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0029, "vega": 0.1467, "theta": -0.0458, "rho": -0.2743, "theo": 143.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.6, "last_trade_time": "2026-07-24T14:33:33", "percent_change": 0.0, "prev_day_close": 154.949996948242}, {"option": "BURL270319C00410000", "bid": 0.9, "bid_size": 28.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.4787, "open_interest": 13.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.002, "vega": 0.2356, "theta": -0.043, "rho": 0.066, "theo": 2.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.89, "last_trade_time": "2026-08-13T14:54:57", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BURL270319P00410000", "bid": 151.8, "bid_size": 11.0, "ask": 155.0, "ask_size": 11.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0027, "vega": 0.1033, "theta": -0.0426, "rho": -0.1817, "theo": 152.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.600006103516}, {"option": "BURL270319C00420000", "bid": 1.2, "bid_size": 22.0, "ask": 2.7, "ask_size": 21.0, "iv": 0.4854, "open_interest": 0.0, "volume": 1.0, "delta": 0.0718, "gamma": 0.0018, "vega": 0.212, "theta": -0.0387, "rho": 0.0574, "theo": 2.0956, "change": 0.975, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:33:00", "percent_change": 63.9344, "prev_day_close": 1.52500002458692}, {"option": "BURL270319P00420000", "bid": 162.0, "bid_size": 6.0, "ask": 164.8, "ask_size": 6.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0022, "vega": 0.0571, "theta": -0.0356, "rho": -0.1188, "theo": 162.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.549995422363}, {"option": "BURL270319C00430000", "bid": 0.6, "bid_size": 24.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.4755, "open_interest": 4.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0016, "vega": 0.1902, "theta": -0.0348, "rho": 0.0499, "theo": 1.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-29T10:31:41", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "BURL270319P00430000", "bid": 172.0, "bid_size": 6.0, "ask": 174.8, "ask_size": 6.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0015, "vega": 0.0204, "theta": -0.0274, "rho": 0.0, "theo": 172.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.5, "last_trade_time": "2026-08-05T09:39:06", "percent_change": 0.0, "prev_day_close": 184.400001525879}, {"option": "BURL270319C00440000", "bid": 0.75, "bid_size": 11.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0014, "vega": 0.1704, "theta": -0.0312, "rho": 0.0434, "theo": 1.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T10:30:36", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BURL270319P00440000", "bid": 181.5, "bid_size": 1.0, "ask": 184.8, "ask_size": 1.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0006, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 182.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.400001525879}, {"option": "BURL270319C00450000", "bid": 0.4, "bid_size": 13.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.4957, "open_interest": 15.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0013, "vega": 0.1526, "theta": -0.028, "rho": 0.0378, "theo": 1.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-02T09:39:52", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BURL270319P00450000", "bid": 191.2, "bid_size": 1.0, "ask": 195.5, "ask_size": 3.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 192.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.549995422363}, {"option": "BURL270319C00460000", "bid": 0.45, "bid_size": 13.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0011, "vega": 0.1366, "theta": -0.0251, "rho": 0.033, "theo": 1.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "BURL270319P00460000", "bid": 201.5, "bid_size": 1.0, "ask": 204.8, "ask_size": 1.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 202.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.599998474121}, {"option": "BURL270319C00470000", "bid": 0.35, "bid_size": 11.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.001, "vega": 0.1226, "theta": -0.0225, "rho": 0.0288, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 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": "BURL270319P00470000", "bid": 211.5, "bid_size": 1.0, "ask": 214.8, "ask_size": 1.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 212.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.549995422363}, {"option": "BURL270319C00480000", "bid": 0.45, "bid_size": 11.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.5106, "open_interest": 2.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0009, "vega": 0.1096, "theta": -0.0202, "rho": 0.0251, "theo": 0.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-06T11:48:34", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "BURL270319P00480000", "bid": 221.5, "bid_size": 1.0, "ask": 224.8, "ask_size": 1.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 222.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.549995422363}, {"option": "BURL270319C00490000", "bid": 0.2, "bid_size": 11.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0008, "vega": 0.0982, "theta": -0.0182, "rho": 0.022, "theo": 0.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "BURL270319P00490000", "bid": 231.5, "bid_size": 1.0, "ask": 234.8, "ask_size": 1.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 232.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.549995422363}, {"option": "BURL270319C00500000", "bid": 0.15, "bid_size": 13.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.5227, "open_interest": 6.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0007, "vega": 0.0882, "theta": -0.0163, "rho": 0.0193, "theo": 0.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T15:21:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BURL270319P00500000", "bid": 241.5, "bid_size": 1.0, "ask": 244.8, "ask_size": 1.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 242.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.600006103516}, {"option": "BURL270319C00520000", "bid": 0.05, "bid_size": 11.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.5335, "open_interest": 20.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0006, "vega": 0.0708, "theta": -0.0132, "rho": 0.0149, "theo": 0.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.44, "last_trade_time": "2026-08-13T14:55:13", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BURL270319P00520000", "bid": 261.8, "bid_size": 1.0, "ask": 264.8, "ask_size": 1.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 262.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.550003051758}, {"option": "BURL270319C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0004, "vega": 0.0572, "theta": -0.0107, "rho": 0.0116, "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": "BURL270319P00540000", "bid": 281.5, "bid_size": 1.0, "ask": 284.8, "ask_size": 1.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 282.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.550003051758}, {"option": "BURL270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.5861, "open_interest": 32.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0004, "vega": 0.0463, "theta": -0.0087, "rho": 0.0091, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T10:16:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BURL270319P00560000", "bid": 301.5, "bid_size": 1.0, "ask": 304.8, "ask_size": 1.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 302.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.550003051758}, {"option": "BURL270617C00125000", "bid": 135.2, "bid_size": 6.0, "ask": 138.0, "ask_size": 4.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0006, "vega": 0.1348, "theta": 0.0, "rho": 0.6834, "theo": 136.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "BURL270617P00125000", "bid": 0.8, "bid_size": 20.0, "ask": 2.1, "ask_size": 23.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0006, "vega": 0.1357, "theta": -0.0171, "rho": -0.0512, "theo": 1.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "BURL270617C00130000", "bid": 130.6, "bid_size": 6.0, "ask": 133.4, "ask_size": 4.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0007, "vega": 0.1538, "theta": 0.0, "rho": 0.7033, "theo": 132.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "BURL270617P00130000", "bid": 0.9, "bid_size": 22.0, "ask": 2.65, "ask_size": 25.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0007, "vega": 0.1551, "theta": -0.0193, "rho": -0.0601, "theo": 1.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "BURL270617C00135000", "bid": 126.1, "bid_size": 8.0, "ask": 128.9, "ask_size": 4.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0008, "vega": 0.174, "theta": 0.0, "rho": 0.7221, "theo": 127.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "BURL270617P00135000", "bid": 1.3, "bid_size": 17.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0008, "vega": 0.1755, "theta": -0.0216, "rho": -0.07, "theo": 2.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BURL270617C00140000", "bid": 121.5, "bid_size": 4.0, "ask": 124.6, "ask_size": 3.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0009, "vega": 0.1958, "theta": 0.0, "rho": 0.7396, "theo": 123.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "BURL270617P00140000", "bid": 1.5, "bid_size": 19.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0009, "vega": 0.198, "theta": -0.0241, "rho": -0.0812, "theo": 2.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "BURL270617C00145000", "bid": 117.1, "bid_size": 3.0, "ask": 121.1, "ask_size": 4.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.001, "vega": 0.2191, "theta": -0.0021, "rho": 0.7554, "theo": 118.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.800003051758}, {"option": "BURL270617P00145000", "bid": 2.1, "bid_size": 19.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.001, "vega": 0.2211, "theta": -0.0267, "rho": -0.0934, "theo": 2.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BURL270617C00150000", "bid": 112.7, "bid_size": 4.0, "ask": 115.7, "ask_size": 3.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0011, "vega": 0.2434, "theta": -0.0058, "rho": 0.7701, "theo": 114.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.349998474121}, {"option": "BURL270617P00150000", "bid": 2.6, "bid_size": 23.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0011, "vega": 0.2455, "theta": -0.0294, "rho": -0.1069, "theo": 3.4241, "change": 0.0, "open": 0.0, "high": 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": "BURL270617C00155000", "bid": 108.4, "bid_size": 3.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0012, "vega": 0.2694, "theta": -0.0096, "rho": 0.783, "theo": 109.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0500030517578}, {"option": "BURL270617P00155000", "bid": 2.4, "bid_size": 22.0, "ask": 5.3, "ask_size": 26.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0013, "vega": 0.2726, "theta": -0.0323, "rho": -0.1222, "theo": 3.9655, "change": 0.0, "open": 0.0, "high": 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": "BURL270617C00160000", "bid": 104.1, "bid_size": 5.0, "ask": 107.2, "ask_size": 4.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0014, "vega": 0.2963, "theta": -0.0135, "rho": 0.7942, "theo": 105.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0500030517578}, {"option": "BURL270617P00160000", "bid": 3.7, "bid_size": 11.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0014, "vega": 0.2992, "theta": -0.0352, "rho": -0.1381, "theo": 4.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BURL270617C00165000", "bid": 99.9, "bid_size": 5.0, "ask": 102.8, "ask_size": 3.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0015, "vega": 0.3239, "theta": -0.0174, "rho": 0.8041, "theo": 101.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "BURL270617P00165000", "bid": 3.6, "bid_size": 11.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0016, "vega": 0.3268, "theta": -0.0382, "rho": -0.1554, "theo": 5.2504, "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": 5.79999995231628}, {"option": "BURL270617C00170000", "bid": 96.3, "bid_size": 5.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0017, "vega": 0.3528, "theta": -0.0214, "rho": 0.8119, "theo": 97.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "BURL270617P00170000", "bid": 4.3, "bid_size": 11.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0017, "vega": 0.3569, "theta": -0.0413, "rho": -0.1745, "theo": 6.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BURL270617C00175000", "bid": 91.5, "bid_size": 9.0, "ask": 95.0, "ask_size": 5.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0018, "vega": 0.382, "theta": -0.0254, "rho": 0.818, "theo": 93.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "BURL270617P00175000", "bid": 4.5, "bid_size": 11.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.509, "open_interest": 1.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0019, "vega": 0.386, "theta": -0.0444, "rho": -0.1945, "theo": 6.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-19T11:57:48", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "BURL270617C00180000", "bid": 88.4, "bid_size": 6.0, "ask": 91.0, "ask_size": 3.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.002, "vega": 0.4115, "theta": -0.0294, "rho": 0.8226, "theo": 89.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "BURL270617P00180000", "bid": 6.0, "bid_size": 11.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.002, "vega": 0.4153, "theta": -0.0475, "rho": -0.2161, "theo": 7.7491, "change": 0.0, "open": 0.0, "high": 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": "BURL270617C00185000", "bid": 84.4, "bid_size": 5.0, "ask": 87.1, "ask_size": 3.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0021, "vega": 0.4416, "theta": -0.0334, "rho": 0.825, "theo": 85.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6999969482422}, {"option": "BURL270617P00185000", "bid": 6.5, "bid_size": 11.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0022, "vega": 0.4462, "theta": -0.0506, "rho": -0.2388, "theo": 8.7413, "change": 0.0, "open": 0.0, "high": 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": "BURL270617C00190000", "bid": 80.8, "bid_size": 4.0, "ask": 83.4, "ask_size": 3.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0023, "vega": 0.4714, "theta": -0.0374, "rho": 0.8257, "theo": 81.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9499969482422}, {"option": "BURL270617P00190000", "bid": 7.5, "bid_size": 12.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0024, "vega": 0.4762, "theta": -0.0537, "rho": -0.2629, "theo": 9.8512, "change": 0.0, "open": 0.0, "high": 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": "BURL270617C00195000", "bid": 77.1, "bid_size": 6.0, "ask": 79.8, "ask_size": 5.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0025, "vega": 0.5007, "theta": -0.0413, "rho": 0.825, "theo": 78.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "BURL270617P00195000", "bid": 10.3, "bid_size": 3.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.5194, "open_interest": 16.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0025, "vega": 0.5054, "theta": -0.0567, "rho": -0.2887, "theo": 11.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T15:46:45", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BURL270617C00200000", "bid": 73.6, "bid_size": 12.0, "ask": 76.2, "ask_size": 13.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0026, "vega": 0.5299, "theta": -0.045, "rho": 0.8222, "theo": 74.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "BURL270617P00200000", "bid": 10.3, "bid_size": 21.0, "ask": 14.5, "ask_size": 26.0, "iv": 0.5055, "open_interest": 1.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0027, "vega": 0.5356, "theta": -0.0596, "rho": -0.3148, "theo": 12.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-21T15:58:54", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BURL270617C00210000", "bid": 66.1, "bid_size": 14.0, "ask": 68.4, "ask_size": 10.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0029, "vega": 0.5855, "theta": -0.0522, "rho": 0.812, "theo": 67.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "BURL270617P00210000", "bid": 13.1, "bid_size": 20.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.496, "open_interest": 5.0, "volume": 1.0, "delta": -0.22, "gamma": 0.003, "vega": 0.5906, "theta": -0.0651, "rho": -0.3702, "theo": 15.2146, "change": -2.0, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T14:36:52", "percent_change": -11.4286, "prev_day_close": 17.5}, {"option": "BURL270617C00220000", "bid": 59.6, "bid_size": 19.0, "ask": 62.9, "ask_size": 13.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0032, "vega": 0.6371, "theta": -0.0588, "rho": 0.7949, "theo": 61.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "BURL270617P00220000", "bid": 17.9, "bid_size": 14.0, "ask": 20.5, "ask_size": 20.0, "iv": 0.5036, "open_interest": 7.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0033, "vega": 0.6427, "theta": -0.07, "rho": -0.4283, "theo": 18.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-26T09:57:42", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BURL270617C00230000", "bid": 54.3, "bid_size": 9.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.4939, "open_interest": 1.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0035, "vega": 0.6825, "theta": -0.0646, "rho": 0.7728, "theo": 55.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-10-27T10:00:08", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "BURL270617P00230000", "bid": 20.2, "bid_size": 46.0, "ask": 24.5, "ask_size": 59.0, "iv": 0.4895, "open_interest": 936.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0036, "vega": 0.6881, "theta": -0.0741, "rho": -0.4884, "theo": 22.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-02T10:50:38", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BURL270617C00240000", "bid": 48.1, "bid_size": 20.0, "ask": 51.0, "ask_size": 12.0, "iv": 0.4862, "open_interest": 2.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0037, "vega": 0.7209, "theta": -0.0695, "rho": 0.7456, "theo": 49.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.74, "last_trade_time": "2026-10-23T10:16:49", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "BURL270617P00240000", "bid": 25.0, "bid_size": 39.0, "ask": 28.5, "ask_size": 20.0, "iv": 0.4885, "open_interest": 72.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0038, "vega": 0.7251, "theta": -0.0775, "rho": -0.548, "theo": 26.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-06T10:04:20", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "BURL270617C00250000", "bid": 43.1, "bid_size": 36.0, "ask": 46.2, "ask_size": 16.0, "iv": 0.4862, "open_interest": 7.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0039, "vega": 0.7517, "theta": -0.0735, "rho": 0.7141, "theo": 44.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-11-05T09:42:30", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "BURL270617P00250000", "bid": 29.5, "bid_size": 49.0, "ask": 33.0, "ask_size": 38.0, "iv": 0.4825, "open_interest": 102.0, "volume": 2.0, "delta": -0.3777, "gamma": 0.0041, "vega": 0.7546, "theta": -0.0799, "rho": -0.6069, "theo": 31.2621, "change": -3.3, "open": 32.4, "high": 32.4, "low": 32.4, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-11-09T12:56:23", "percent_change": -9.24369, "prev_day_close": 35.6999988555908}, {"option": "BURL270617C00260000", "bid": 38.5, "bid_size": 21.0, "ask": 41.5, "ask_size": 12.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.004, "vega": 0.7741, "theta": -0.0765, "rho": 0.6802, "theo": 39.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "BURL270617P00260000", "bid": 34.8, "bid_size": 20.0, "ask": 38.5, "ask_size": 20.0, "iv": 0.4833, "open_interest": 2.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0042, "vega": 0.775, "theta": -0.0814, "rho": -0.6656, "theo": 36.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-10-26T14:14:05", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "BURL270617C00270000", "bid": 34.0, "bid_size": 20.0, "ask": 37.1, "ask_size": 12.0, "iv": 0.4796, "open_interest": 1.0, "volume": 0.0, "delta": 0.5503, "gamma": 0.0041, "vega": 0.7883, "theta": -0.0785, "rho": 0.6432, "theo": 35.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-10-15T15:08:55", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "BURL270617P00270000", "bid": 41.4, "bid_size": 10.0, "ask": 43.9, "ask_size": 20.0, "iv": 0.4862, "open_interest": 1.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0044, "vega": 0.7863, "theta": -0.082, "rho": -0.7174, "theo": 41.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-10-21T14:10:21", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "BURL270617C00280000", "bid": 29.9, "bid_size": 20.0, "ask": 33.5, "ask_size": 17.0, "iv": 0.4782, "open_interest": 4.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0042, "vega": 0.7946, "theta": -0.0796, "rho": 0.6057, "theo": 31.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-11-05T13:20:45", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "BURL270617P00280000", "bid": 46.9, "bid_size": 19.0, "ask": 50.0, "ask_size": 20.0, "iv": 0.4817, "open_interest": 5.0, "volume": 1.0, "delta": -0.5033, "gamma": 0.0044, "vega": 0.7882, "theta": -0.0817, "rho": -0.7668, "theo": 47.9792, "change": -5.15, "open": 49.1, "high": 49.1, "low": 49.1, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-11-09T13:06:55", "percent_change": -9.49309, "prev_day_close": 54.25}, {"option": "BURL270617C00290000", "bid": 26.0, "bid_size": 24.0, "ask": 29.1, "ask_size": 12.0, "iv": 0.4685, "open_interest": 5.0, "volume": 1.0, "delta": 0.473, "gamma": 0.0042, "vega": 0.7932, "theta": -0.0799, "rho": 0.5668, "theo": 27.9922, "change": 2.8, "open": 26.6, "high": 26.6, "low": 26.6, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-09T13:17:09", "percent_change": 11.7647, "prev_day_close": 23.8000001907349}, {"option": "BURL270617P00290000", "bid": 53.1, "bid_size": 20.0, "ask": 55.6, "ask_size": 12.0, "iv": 0.4736, "open_interest": 5.0, "volume": 1.0, "delta": -0.544, "gamma": 0.0045, "vega": 0.7824, "theta": -0.0805, "rho": -0.8083, "theo": 54.3902, "change": -5.2, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-09T12:53:50", "percent_change": -8.49673, "prev_day_close": 61.2000007629394}, {"option": "BURL270617C00300000", "bid": 23.0, "bid_size": 27.0, "ask": 26.4, "ask_size": 25.0, "iv": 0.4711, "open_interest": 8.0, "volume": 1.0, "delta": 0.4362, "gamma": 0.0041, "vega": 0.7852, "theta": -0.0794, "rho": 0.5285, "theo": 24.8367, "change": 2.3, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-09T14:23:08", "percent_change": 10.8491, "prev_day_close": 21.1999998092651}, {"option": "BURL270617P00300000", "bid": 59.9, "bid_size": 20.0, "ask": 63.0, "ask_size": 18.0, "iv": 0.4764, "open_interest": 12.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0045, "vega": 0.7671, "theta": -0.0787, "rho": -0.8415, "theo": 61.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-11-04T13:29:31", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "BURL270617C00310000", "bid": 20.0, "bid_size": 20.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.4011, "gamma": 0.0041, "vega": 0.771, "theta": -0.0782, "rho": 0.4903, "theo": 22.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BURL270617P00310000", "bid": 66.5, "bid_size": 20.0, "ask": 69.5, "ask_size": 16.0, "iv": 0.4674, "open_interest": 52.0, "volume": 7.0, "delta": -0.6219, "gamma": 0.0044, "vega": 0.7469, "theta": -0.0762, "rho": -0.8666, "theo": 68.324, "change": -7.2, "open": 68.9, "high": 69.1, "low": 68.9, "tick": "no_change", "last_trade_price": 69.1, "last_trade_time": "2026-11-09T15:06:00", "percent_change": -9.43643, "prev_day_close": 76.2999992370606}, {"option": "BURL270617C00320000", "bid": 17.5, "bid_size": 20.0, "ask": 20.9, "ask_size": 16.0, "iv": 0.4672, "open_interest": 0.0, "volume": 5.0, "delta": 0.3678, "gamma": 0.004, "vega": 0.752, "theta": -0.0764, "rho": 0.4537, "theo": 19.4903, "change": 2.2, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-09T14:42:03", "percent_change": 13.253, "prev_day_close": 16.5999999046326}, {"option": "BURL270617P00320000", "bid": 74.0, "bid_size": 20.0, "ask": 77.0, "ask_size": 15.0, "iv": 0.4667, "open_interest": 4.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0044, "vega": 0.7175, "theta": -0.0731, "rho": -0.8844, "theo": 75.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-11-04T13:43:38", "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "BURL270617C00330000", "bid": 15.0, "bid_size": 22.0, "ask": 18.7, "ask_size": 16.0, "iv": 0.465, "open_interest": 0.0, "volume": 4.0, "delta": 0.3365, "gamma": 0.0039, "vega": 0.7283, "theta": -0.0742, "rho": 0.4179, "theo": 17.2467, "change": 1.65, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-09T12:32:11", "percent_change": 11.4187, "prev_day_close": 14.4499998092651}, {"option": "BURL270617P00330000", "bid": 81.8, "bid_size": 20.0, "ask": 85.1, "ask_size": 17.0, "iv": 0.4683, "open_interest": 15.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0043, "vega": 0.6852, "theta": -0.0695, "rho": -0.8918, "theo": 83.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.3, "last_trade_time": "2026-10-15T12:45:03", "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "BURL270617C00340000", "bid": 13.4, "bid_size": 21.0, "ask": 16.7, "ask_size": 21.0, "iv": 0.4672, "open_interest": 0.0, "volume": 15.0, "delta": 0.3072, "gamma": 0.0037, "vega": 0.7019, "theta": -0.0716, "rho": 0.3845, "theo": 15.2537, "change": 1.4, "open": 14.2, "high": 14.2, "low": 14.1, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T14:32:22", "percent_change": 11.0236, "prev_day_close": 12.6999998092651}, {"option": "BURL270617P00340000", "bid": 90.8, "bid_size": 10.0, "ask": 93.0, "ask_size": 14.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0042, "vega": 0.6466, "theta": -0.0656, "rho": -0.8908, "theo": 91.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.150001525879}, {"option": "BURL270617C00350000", "bid": 12.4, "bid_size": 20.0, "ask": 15.3, "ask_size": 56.0, "iv": 0.4754, "open_interest": 0.0, "volume": 104.0, "delta": 0.28, "gamma": 0.0036, "vega": 0.6723, "theta": -0.0688, "rho": 0.3521, "theo": 13.4885, "change": 1.6, "open": 12.5, "high": 12.9, "low": 12.3, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T15:12:20", "percent_change": 14.1593, "prev_day_close": 11.3000001907349}, {"option": "BURL270617P00350000", "bid": 98.3, "bid_size": 20.0, "ask": 101.9, "ask_size": 20.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0041, "vega": 0.6048, "theta": -0.0615, "rho": -0.8743, "theo": 99.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.899997711182}, {"option": "BURL270617C00360000", "bid": 9.5, "bid_size": 23.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0034, "vega": 0.6418, "theta": -0.0657, "rho": 0.3226, "theo": 11.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BURL270617P00360000", "bid": 107.0, "bid_size": 20.0, "ask": 110.5, "ask_size": 15.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.004, "vega": 0.5593, "theta": -0.0571, "rho": -0.853, "theo": 108.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.799999237061}, {"option": "BURL270617C00370000", "bid": 8.9, "bid_size": 7.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0032, "vega": 0.6092, "theta": -0.0624, "rho": 0.2941, "theo": 10.54, "change": 0.0, "open": 0.0, "high": 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": "BURL270617P00370000", "bid": 115.9, "bid_size": 3.0, "ask": 118.6, "ask_size": 5.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0038, "vega": 0.5115, "theta": -0.0526, "rho": -0.8189, "theo": 117.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.849998474121}, {"option": "BURL270617C00380000", "bid": 7.5, "bid_size": 11.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0031, "vega": 0.577, "theta": -0.0592, "rho": 0.2685, "theo": 9.3301, "change": 0.0, "open": 0.0, "high": 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": "BURL270617P00380000", "bid": 124.9, "bid_size": 3.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0037, "vega": 0.4618, "theta": -0.048, "rho": -0.7677, "theo": 126.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.700004577637}, {"option": "BURL270617C00390000", "bid": 6.0, "bid_size": 20.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0029, "vega": 0.5447, "theta": -0.0559, "rho": 0.2446, "theo": 8.2561, "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": 7.0499997138977}, {"option": "BURL270617P00390000", "bid": 134.6, "bid_size": 10.0, "ask": 137.5, "ask_size": 14.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0036, "vega": 0.4097, "theta": -0.0437, "rho": -0.7129, "theo": 135.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.450004577637}, {"option": "BURL270617C00400000", "bid": 5.2, "bid_size": 39.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.4661, "open_interest": 12.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0027, "vega": 0.5121, "theta": -0.0526, "rho": 0.2222, "theo": 7.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T14:26:12", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BURL270617P00400000", "bid": 143.5, "bid_size": 11.0, "ask": 146.0, "ask_size": 13.0, "iv": 0.4751, "open_interest": 0.0, "volume": 1.0, "delta": -0.8864, "gamma": 0.0034, "vega": 0.3592, "theta": -0.0397, "rho": -0.6566, "theo": 144.6136, "change": -5.95, "open": 150.0, "high": 150.0, "low": 150.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-11-09T09:30:38", "percent_change": -3.81532, "prev_day_close": 155.949996948242}, {"option": "BURL270820C00150000", "bid": 114.7, "bid_size": 10.0, "ask": 118.2, "ask_size": 10.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0011, "vega": 0.3068, "theta": -0.0089, "rho": 0.9534, "theo": 116.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00150000", "bid": 2.0, "bid_size": 25.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0012, "vega": 0.3107, "theta": -0.0276, "rho": -0.1601, "theo": 4.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00155000", "bid": 110.0, "bid_size": 2.0, "ask": 114.3, "ask_size": 10.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0012, "vega": 0.3362, "theta": -0.012, "rho": 0.9678, "theo": 112.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00155000", "bid": 3.2, "bid_size": 26.0, "ask": 6.6, "ask_size": 29.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0013, "vega": 0.3402, "theta": -0.0301, "rho": -0.1803, "theo": 5.1193, "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": 0.0}, {"option": "BURL270820C00160000", "bid": 106.0, "bid_size": 2.0, "ask": 110.5, "ask_size": 10.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0014, "vega": 0.3662, "theta": -0.0152, "rho": 0.9806, "theo": 108.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00160000", "bid": 4.0, "bid_size": 26.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0014, "vega": 0.3706, "theta": -0.0326, "rho": -0.202, "theo": 5.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00165000", "bid": 102.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 10.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0015, "vega": 0.3975, "theta": -0.0185, "rho": 0.9909, "theo": 104.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00165000", "bid": 4.1, "bid_size": 24.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0015, "vega": 0.4023, "theta": -0.0352, "rho": -0.2259, "theo": 6.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00170000", "bid": 98.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 10.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0016, "vega": 0.4288, "theta": -0.0217, "rho": 0.9996, "theo": 100.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00170000", "bid": 5.0, "bid_size": 31.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0017, "vega": 0.4341, "theta": -0.0377, "rho": -0.2507, "theo": 7.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00175000", "bid": 94.0, "bid_size": 2.0, "ask": 98.4, "ask_size": 10.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0018, "vega": 0.4603, "theta": -0.025, "rho": 1.0064, "theo": 96.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00175000", "bid": 6.0, "bid_size": 30.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0018, "vega": 0.4659, "theta": -0.0403, "rho": -0.2766, "theo": 8.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00180000", "bid": 90.5, "bid_size": 1.0, "ask": 94.4, "ask_size": 10.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0019, "vega": 0.4923, "theta": -0.0282, "rho": 1.0109, "theo": 92.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00180000", "bid": 7.1, "bid_size": 30.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.002, "vega": 0.4987, "theta": -0.0429, "rho": -0.3054, "theo": 9.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00185000", "bid": 86.5, "bid_size": 2.0, "ask": 90.5, "ask_size": 10.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.002, "vega": 0.5239, "theta": -0.0313, "rho": 1.0136, "theo": 89.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00185000", "bid": 8.5, "bid_size": 30.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0021, "vega": 0.5305, "theta": -0.0454, "rho": -0.3337, "theo": 10.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00190000", "bid": 83.0, "bid_size": 2.0, "ask": 87.0, "ask_size": 10.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0022, "vega": 0.555, "theta": -0.0344, "rho": 1.0147, "theo": 85.5084, "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": 0.0}, {"option": "BURL270820P00190000", "bid": 9.8, "bid_size": 28.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0022, "vega": 0.5621, "theta": -0.0479, "rho": -0.3633, "theo": 11.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00195000", "bid": 79.7, "bid_size": 15.0, "ask": 83.9, "ask_size": 10.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0023, "vega": 0.5861, "theta": -0.0375, "rho": 1.0133, "theo": 81.9732, "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": 0.0}, {"option": "BURL270820P00195000", "bid": 11.0, "bid_size": 30.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0024, "vega": 0.5935, "theta": -0.0503, "rho": -0.3955, "theo": 13.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00200000", "bid": 76.3, "bid_size": 11.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0024, "vega": 0.6163, "theta": -0.0405, "rho": 1.0103, "theo": 78.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00200000", "bid": 12.6, "bid_size": 27.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0025, "vega": 0.624, "theta": -0.0527, "rho": -0.4276, "theo": 14.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00210000", "bid": 70.3, "bid_size": 19.0, "ask": 73.5, "ask_size": 10.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0027, "vega": 0.6734, "theta": -0.046, "rho": 0.9998, "theo": 72.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00210000", "bid": 15.6, "bid_size": 28.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0028, "vega": 0.6816, "theta": -0.0571, "rho": -0.4957, "theo": 17.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00220000", "bid": 64.1, "bid_size": 20.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.4789, "open_interest": 0.0, "volume": 1.0, "delta": 0.7455, "gamma": 0.0029, "vega": 0.7262, "theta": -0.0511, "rho": 0.9822, "theo": 65.8129, "change": 62.0, "open": 62.0, "high": 62.0, "low": 62.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-09T09:31:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00220000", "bid": 19.1, "bid_size": 25.0, "ask": 23.0, "ask_size": 20.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.003, "vega": 0.7342, "theta": -0.061, "rho": -0.5639, "theo": 21.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00230000", "bid": 58.3, "bid_size": 20.0, "ask": 61.5, "ask_size": 10.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0031, "vega": 0.773, "theta": -0.0556, "rho": 0.959, "theo": 60.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00230000", "bid": 23.1, "bid_size": 25.0, "ask": 27.0, "ask_size": 20.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0033, "vega": 0.7804, "theta": -0.0644, "rho": -0.6344, "theo": 25.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00240000", "bid": 53.0, "bid_size": 20.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.6768, "gamma": 0.0033, "vega": 0.8131, "theta": -0.0595, "rho": 0.9312, "theo": 54.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00240000", "bid": 27.5, "bid_size": 23.0, "ask": 31.0, "ask_size": 15.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.0035, "vega": 0.8191, "theta": -0.0672, "rho": -0.7016, "theo": 29.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00250000", "bid": 47.7, "bid_size": 10.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0035, "vega": 0.8461, "theta": -0.0627, "rho": 0.8984, "theo": 49.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00250000", "bid": 33.0, "bid_size": 20.0, "ask": 36.0, "ask_size": 18.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0037, "vega": 0.8504, "theta": -0.0693, "rho": -0.7736, "theo": 34.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00260000", "bid": 43.5, "bid_size": 20.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0036, "vega": 0.8715, "theta": -0.0652, "rho": 0.8631, "theo": 44.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00260000", "bid": 37.5, "bid_size": 20.0, "ask": 41.0, "ask_size": 13.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0038, "vega": 0.8728, "theta": -0.0708, "rho": -0.8342, "theo": 39.586, "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": 0.0}, {"option": "BURL270820C00270000", "bid": 38.9, "bid_size": 20.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.0037, "vega": 0.8895, "theta": -0.067, "rho": 0.8245, "theo": 40.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00270000", "bid": 43.1, "bid_size": 15.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.004, "vega": 0.8873, "theta": -0.0717, "rho": -0.8959, "theo": 45.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00280000", "bid": 34.8, "bid_size": 20.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0037, "vega": 0.9002, "theta": -0.0682, "rho": 0.785, "theo": 36.6937, "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": 0.0}, {"option": "BURL270820P00280000", "bid": 49.0, "bid_size": 15.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.484, "gamma": 0.004, "vega": 0.8926, "theta": -0.0719, "rho": -0.9503, "theo": 51.0505, "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": 0.0}, {"option": "BURL270820C00290000", "bid": 31.0, "bid_size": 1.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0038, "vega": 0.9037, "theta": -0.0687, "rho": 0.7432, "theo": 33.087, "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": 0.0}, {"option": "BURL270820P00290000", "bid": 55.5, "bid_size": 14.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0041, "vega": 0.8906, "theta": -0.0716, "rho": -1.0013, "theo": 57.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00300000", "bid": 27.5, "bid_size": 24.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.4671, "gamma": 0.0038, "vega": 0.9009, "theta": -0.0687, "rho": 0.7018, "theo": 29.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00300000", "bid": 62.2, "bid_size": 13.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0042, "vega": 0.8793, "theta": -0.0707, "rho": -1.0373, "theo": 63.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00310000", "bid": 24.5, "bid_size": 22.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0037, "vega": 0.892, "theta": -0.0682, "rho": 0.6597, "theo": 26.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00310000", "bid": 69.1, "bid_size": 15.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.0042, "vega": 0.8621, "theta": -0.0694, "rho": -1.074, "theo": 70.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00320000", "bid": 22.0, "bid_size": 1.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0037, "vega": 0.878, "theta": -0.0672, "rho": 0.6185, "theo": 24.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00320000", "bid": 76.6, "bid_size": 20.0, "ask": 80.0, "ask_size": 12.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0042, "vega": 0.8369, "theta": -0.0676, "rho": -1.096, "theo": 78.1731, "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": 0.0}, {"option": "BURL270820C00330000", "bid": 20.0, "bid_size": 21.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0036, "vega": 0.8594, "theta": -0.0658, "rho": 0.5782, "theo": 21.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00330000", "bid": 84.1, "bid_size": 20.0, "ask": 87.5, "ask_size": 11.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.0042, "vega": 0.8063, "theta": -0.0655, "rho": -1.1097, "theo": 85.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820C00340000", "bid": 17.2, "bid_size": 11.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0035, "vega": 0.8363, "theta": -0.0641, "rho": 0.5383, "theo": 19.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00340000", "bid": 92.3, "bid_size": 20.0, "ask": 95.5, "ask_size": 12.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0041, "vega": 0.7684, "theta": -0.063, "rho": -1.1066, "theo": 93.569, "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": 0.0}, {"option": "BURL270820C00350000", "bid": 15.2, "bid_size": 17.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0034, "vega": 0.811, "theta": -0.0621, "rho": 0.501, "theo": 17.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270820P00350000", "bid": 100.4, "bid_size": 19.0, "ask": 104.0, "ask_size": 19.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.004, "vega": 0.7269, "theta": -0.0602, "rho": -1.0902, "theo": 101.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BURL270917C00125000", "bid": 137.5, "bid_size": 2.0, "ask": 141.0, "ask_size": 5.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0006, "vega": 0.2036, "theta": 0.0, "rho": 0.921, "theo": 138.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "BURL270917P00125000", "bid": 2.0, "bid_size": 21.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0007, "vega": 0.2058, "theta": -0.0173, "rho": -0.0996, "theo": 2.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BURL270917C00130000", "bid": 133.0, "bid_size": 3.0, "ask": 137.1, "ask_size": 3.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0007, "vega": 0.2284, "theta": 0.0, "rho": 0.9453, "theo": 134.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "BURL270917P00130000", "bid": 0.5, "bid_size": 18.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0008, "vega": 0.2316, "theta": -0.0193, "rho": -0.115, "theo": 2.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "BURL270917C00135000", "bid": 128.5, "bid_size": 3.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0008, "vega": 0.2546, "theta": -0.0022, "rho": 0.9678, "theo": 130.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "BURL270917P00135000", "bid": 2.0, "bid_size": 22.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0008, "vega": 0.2577, "theta": -0.0213, "rho": -0.1318, "theo": 3.3784, "change": 0.0, "open": 0.0, "high": 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": "BURL270917C00140000", "bid": 124.5, "bid_size": 4.0, "ask": 128.8, "ask_size": 4.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0009, "vega": 0.2817, "theta": -0.0049, "rho": 0.9888, "theo": 126.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "BURL270917P00140000", "bid": 3.1, "bid_size": 19.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.001, "vega": 0.285, "theta": -0.0234, "rho": -0.1498, "theo": 3.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BURL270917C00145000", "bid": 120.0, "bid_size": 4.0, "ask": 123.5, "ask_size": 3.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.001, "vega": 0.3104, "theta": -0.0078, "rho": 1.0076, "theo": 121.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "BURL270917P00145000", "bid": 3.6, "bid_size": 14.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0011, "vega": 0.3147, "theta": -0.0256, "rho": -0.1702, "theo": 4.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BURL270917C00150000", "bid": 116.0, "bid_size": 5.0, "ask": 119.8, "ask_size": 5.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0011, "vega": 0.34, "theta": -0.0107, "rho": 1.0244, "theo": 117.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "BURL270917P00150000", "bid": 4.2, "bid_size": 14.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0012, "vega": 0.3446, "theta": -0.0279, "rho": -0.1912, "theo": 5.1699, "change": 0.0, "open": 0.0, "high": 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": "BURL270917C00155000", "bid": 112.0, "bid_size": 5.0, "ask": 115.5, "ask_size": 3.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0012, "vega": 0.3701, "theta": -0.0136, "rho": 1.0397, "theo": 113.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "BURL270917P00155000", "bid": 3.5, "bid_size": 20.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0013, "vega": 0.3747, "theta": -0.0302, "rho": -0.2139, "theo": 5.8988, "change": 0.0, "open": 0.0, "high": 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": "BURL270917C00160000", "bid": 108.0, "bid_size": 6.0, "ask": 111.5, "ask_size": 3.0, "iv": 0.5192, "open_interest": 1.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0014, "vega": 0.4014, "theta": -0.0166, "rho": 1.0524, "theo": 109.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.6, "last_trade_time": "2026-11-02T09:49:59", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "BURL270917P00160000", "bid": 4.5, "bid_size": 19.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0014, "vega": 0.4071, "theta": -0.0326, "rho": -0.2391, "theo": 6.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BURL270917C00165000", "bid": 104.0, "bid_size": 6.0, "ask": 107.5, "ask_size": 3.0, "iv": 0.514, "open_interest": 2.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0015, "vega": 0.4331, "theta": -0.0195, "rho": 1.0632, "theo": 105.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.0, "last_trade_time": "2026-11-02T09:49:59", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "BURL270917P00165000", "bid": 5.5, "bid_size": 20.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.5144, "open_interest": 51.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0015, "vega": 0.4391, "theta": -0.035, "rho": -0.2648, "theo": 7.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T09:39:41", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BURL270917C00170000", "bid": 100.0, "bid_size": 6.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.513, "open_interest": 2.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0016, "vega": 0.4647, "theta": -0.0225, "rho": 1.0724, "theo": 101.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.45, "last_trade_time": "2026-11-02T09:49:19", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "BURL270917P00170000", "bid": 7.8, "bid_size": 8.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0016, "vega": 0.4707, "theta": -0.0373, "rho": -0.2919, "theo": 8.5306, "change": 0.0, "open": 0.0, "high": 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": "BURL270917C00175000", "bid": 96.0, "bid_size": 6.0, "ask": 100.0, "ask_size": 3.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0017, "vega": 0.4969, "theta": -0.0255, "rho": 1.0792, "theo": 97.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "BURL270917P00175000", "bid": 7.0, "bid_size": 11.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0018, "vega": 0.5041, "theta": -0.0397, "rho": -0.3208, "theo": 9.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BURL270917C00180000", "bid": 92.5, "bid_size": 6.0, "ask": 96.5, "ask_size": 3.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0018, "vega": 0.5291, "theta": -0.0284, "rho": 1.0838, "theo": 94.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "BURL270917P00180000", "bid": 8.8, "bid_size": 11.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0019, "vega": 0.5361, "theta": -0.042, "rho": -0.3518, "theo": 10.6877, "change": 0.0, "open": 0.0, "high": 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": "BURL270917C00185000", "bid": 89.0, "bid_size": 6.0, "ask": 92.5, "ask_size": 3.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.002, "vega": 0.5606, "theta": -0.0313, "rho": 1.087, "theo": 90.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "BURL270917P00185000", "bid": 9.5, "bid_size": 11.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.002, "vega": 0.5681, "theta": -0.0444, "rho": -0.3824, "theo": 11.8957, "change": 0.0, "open": 0.0, "high": 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": "BURL270917C00190000", "bid": 85.5, "bid_size": 6.0, "ask": 89.0, "ask_size": 3.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0021, "vega": 0.592, "theta": -0.0341, "rho": 1.0881, "theo": 87.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "BURL270917P00190000", "bid": 11.0, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0022, "vega": 0.6004, "theta": -0.0466, "rho": -0.416, "theo": 13.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "BURL270917C00195000", "bid": 82.0, "bid_size": 5.0, "ask": 85.5, "ask_size": 3.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0022, "vega": 0.6231, "theta": -0.0369, "rho": 1.0868, "theo": 83.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "BURL270917P00195000", "bid": 12.5, "bid_size": 11.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.4923, "open_interest": 1.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0023, "vega": 0.6308, "theta": -0.0488, "rho": -0.45, "theo": 14.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-28T09:39:41", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BURL270917C00200000", "bid": 78.5, "bid_size": 10.0, "ask": 82.5, "ask_size": 3.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0023, "vega": 0.653, "theta": -0.0395, "rho": 1.0842, "theo": 80.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "BURL270917P00200000", "bid": 14.0, "bid_size": 11.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0024, "vega": 0.6615, "theta": -0.051, "rho": -0.4835, "theo": 16.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "BURL270917C00210000", "bid": 72.0, "bid_size": 11.0, "ask": 76.5, "ask_size": 10.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0026, "vega": 0.7102, "theta": -0.0446, "rho": 1.0734, "theo": 73.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "BURL270917P00210000", "bid": 17.0, "bid_size": 11.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0027, "vega": 0.719, "theta": -0.055, "rho": -0.5559, "theo": 19.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BURL270917C00220000", "bid": 66.0, "bid_size": 20.0, "ask": 69.5, "ask_size": 10.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0028, "vega": 0.7624, "theta": -0.0492, "rho": 1.0566, "theo": 67.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "BURL270917P00220000", "bid": 21.0, "bid_size": 21.0, "ask": 25.0, "ask_size": 20.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0029, "vega": 0.7713, "theta": -0.0586, "rho": -0.6277, "theo": 22.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "BURL270917C00230000", "bid": 60.5, "bid_size": 20.0, "ask": 63.5, "ask_size": 10.0, "iv": 0.4782, "open_interest": 0.0, "volume": 1.0, "delta": 0.711, "gamma": 0.003, "vega": 0.8092, "theta": -0.0532, "rho": 1.0334, "theo": 62.1312, "change": 4.35, "open": 59.0, "high": 59.0, "low": 59.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-11-09T09:30:38", "percent_change": 7.95974, "prev_day_close": 54.6499996185303}, {"option": "BURL270917P00230000", "bid": 25.0, "bid_size": 21.0, "ask": 29.0, "ask_size": 20.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0031, "vega": 0.817, "theta": -0.0617, "rho": -0.7042, "theo": 26.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "BURL270917C00240000", "bid": 55.0, "bid_size": 32.0, "ask": 58.2, "ask_size": 14.0, "iv": 0.4742, "open_interest": 6.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0031, "vega": 0.8493, "theta": -0.0567, "rho": 1.006, "theo": 56.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.74, "last_trade_time": "2026-10-26T09:46:00", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "BURL270917P00240000", "bid": 29.5, "bid_size": 20.0, "ask": 33.0, "ask_size": 14.0, "iv": 0.4753, "open_interest": 3.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0033, "vega": 0.8562, "theta": -0.0642, "rho": -0.775, "theo": 31.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T14:16:16", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "BURL270917C00250000", "bid": 50.7, "bid_size": 14.0, "ask": 54.5, "ask_size": 11.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0033, "vega": 0.8828, "theta": -0.0597, "rho": 0.9732, "theo": 51.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "BURL270917P00250000", "bid": 34.0, "bid_size": 11.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0035, "vega": 0.8876, "theta": -0.0663, "rho": -0.8486, "theo": 36.2027, "change": 0.0, "open": 0.0, "high": 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": "BURL270917C00260000", "bid": 45.5, "bid_size": 12.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.0034, "vega": 0.909, "theta": -0.062, "rho": 0.9383, "theo": 47.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "BURL270917P00260000", "bid": 39.1, "bid_size": 11.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.4708, "open_interest": 30.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0036, "vega": 0.9111, "theta": -0.0678, "rho": -0.9134, "theo": 41.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-11-04T15:01:00", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "BURL270917C00270000", "bid": 41.0, "bid_size": 20.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.4692, "open_interest": 3.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0035, "vega": 0.9281, "theta": -0.0638, "rho": 0.8997, "theo": 43.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.73, "last_trade_time": "2026-10-26T09:46:00", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "BURL270917P00270000", "bid": 45.0, "bid_size": 11.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.4703, "open_interest": 3.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.0038, "vega": 0.9267, "theta": -0.0687, "rho": -0.9809, "theo": 46.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-11-04T12:49:01", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "BURL270917C00280000", "bid": 37.0, "bid_size": 11.0, "ask": 40.8, "ask_size": 3.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0035, "vega": 0.9403, "theta": -0.0649, "rho": 0.8601, "theo": 39.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "BURL270917P00280000", "bid": 51.0, "bid_size": 11.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0038, "vega": 0.9339, "theta": -0.0691, "rho": -1.0385, "theo": 52.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "BURL270917C00290000", "bid": 33.5, "bid_size": 11.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.0036, "vega": 0.9458, "theta": -0.0656, "rho": 0.8184, "theo": 35.4828, "change": 0.0, "open": 0.0, "high": 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": "BURL270917P00290000", "bid": 57.0, "bid_size": 11.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.4646, "open_interest": 100.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0039, "vega": 0.9337, "theta": -0.069, "rho": -1.0916, "theo": 59.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.64, "last_trade_time": "2026-11-04T12:10:41", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "BURL270917C00300000", "bid": 30.0, "bid_size": 11.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0036, "vega": 0.9451, "theta": -0.0657, "rho": 0.7764, "theo": 32.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "BURL270917P00300000", "bid": 64.0, "bid_size": 11.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.004, "vega": 0.9251, "theta": -0.0684, "rho": -1.1368, "theo": 65.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "BURL270917C00310000", "bid": 27.0, "bid_size": 11.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0036, "vega": 0.9388, "theta": -0.0655, "rho": 0.7344, "theo": 29.1567, "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": 25.5500001907349}, {"option": "BURL270917P00310000", "bid": 71.0, "bid_size": 11.0, "ask": 74.5, "ask_size": 7.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.004, "vega": 0.9087, "theta": -0.0674, "rho": -1.1725, "theo": 72.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "BURL270917C00320000", "bid": 24.5, "bid_size": 11.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0035, "vega": 0.9271, "theta": -0.0648, "rho": 0.692, "theo": 26.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BURL270917P00320000", "bid": 78.0, "bid_size": 11.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.004, "vega": 0.8868, "theta": -0.0661, "rho": -1.2014, "theo": 79.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "BURL270917C00330000", "bid": 22.0, "bid_size": 22.0, "ask": 26.0, "ask_size": 25.0, "iv": 0.4613, "open_interest": 350.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0035, "vega": 0.9115, "theta": -0.0637, "rho": 0.6514, "theo": 23.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T12:45:40", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BURL270917P00330000", "bid": 85.5, "bid_size": 11.0, "ask": 89.5, "ask_size": 10.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.004, "vega": 0.8575, "theta": -0.0644, "rho": -1.2062, "theo": 87.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8499984741211}, {"option": "BURL270917C00340000", "bid": 19.5, "bid_size": 11.0, "ask": 23.2, "ask_size": 4.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0034, "vega": 0.8913, "theta": -0.0624, "rho": 0.6105, "theo": 21.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BURL270917P00340000", "bid": 93.5, "bid_size": 11.0, "ask": 97.0, "ask_size": 6.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.004, "vega": 0.8252, "theta": -0.0624, "rho": -1.2127, "theo": 94.9947, "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": 104.25}, {"option": "BURL270917C00350000", "bid": 17.5, "bid_size": 21.0, "ask": 22.0, "ask_size": 24.0, "iv": 0.4608, "open_interest": 1.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0033, "vega": 0.8683, "theta": -0.0608, "rho": 0.5718, "theo": 19.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.84, "last_trade_time": "2026-10-20T14:36:59", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "BURL270917P00350000", "bid": 101.5, "bid_size": 11.0, "ask": 105.0, "ask_size": 6.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.004, "vega": 0.7875, "theta": -0.0603, "rho": -1.2096, "theo": 102.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "BURL270917C00360000", "bid": 15.5, "bid_size": 10.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0032, "vega": 0.8427, "theta": -0.059, "rho": 0.5344, "theo": 17.6463, "change": 0.0, "open": 0.0, "high": 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": "BURL270917P00360000", "bid": 109.5, "bid_size": 11.0, "ask": 113.5, "ask_size": 10.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0039, "vega": 0.7406, "theta": -0.0578, "rho": -1.1888, "theo": 111.2065, "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": 121.5}, {"option": "BURL270917C00370000", "bid": 14.0, "bid_size": 10.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0031, "vega": 0.8144, "theta": -0.0571, "rho": 0.4979, "theo": 15.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BURL270917P00370000", "bid": 118.0, "bid_size": 11.0, "ask": 122.0, "ask_size": 10.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0038, "vega": 0.6932, "theta": -0.0553, "rho": -1.1555, "theo": 119.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.949996948242}, {"option": "BURL270917C00380000", "bid": 12.0, "bid_size": 11.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.003, "vega": 0.7852, "theta": -0.055, "rho": 0.4641, "theo": 14.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BURL270917P00380000", "bid": 127.2, "bid_size": 11.0, "ask": 131.0, "ask_size": 10.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0038, "vega": 0.6448, "theta": -0.0529, "rho": -1.1057, "theo": 128.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "BURL270917C00390000", "bid": 11.0, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0029, "vega": 0.7545, "theta": -0.0528, "rho": 0.4314, "theo": 13.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BURL270917P00390000", "bid": 136.0, "bid_size": 3.0, "ask": 139.5, "ask_size": 5.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0037, "vega": 0.5886, "theta": -0.05, "rho": -1.0491, "theo": 137.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "BURL270917C00400000", "bid": 9.5, "bid_size": 26.0, "ask": 14.0, "ask_size": 25.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0028, "vega": 0.7226, "theta": -0.0506, "rho": 0.4003, "theo": 11.7531, "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": 10.6999998092651}, {"option": "BURL270917P00400000", "bid": 145.0, "bid_size": 3.0, "ask": 148.5, "ask_size": 5.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0036, "vega": 0.5277, "theta": -0.0471, "rho": -0.9721, "theo": 146.0358, "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": 157.25}, {"option": "BURL270917C00410000", "bid": 8.5, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0027, "vega": 0.6912, "theta": -0.0483, "rho": 0.3718, "theo": 10.6181, "change": 0.0, "open": 0.0, "high": 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": "BURL270917P00410000", "bid": 153.5, "bid_size": 11.0, "ask": 158.0, "ask_size": 5.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0036, "vega": 0.4733, "theta": -0.045, "rho": -0.9045, "theo": 155.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.699996948242}, {"option": "BURL280121C00120000", "bid": 145.0, "bid_size": 3.0, "ask": 149.0, "ask_size": 3.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0006, "vega": 0.2736, "theta": 0.0, "rho": 1.1785, "theo": 146.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "BURL280121P00120000", "bid": 1.0, "bid_size": 20.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0006, "vega": 0.2778, "theta": -0.0164, "rho": -0.1704, "theo": 3.6234, "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": 3.75}, {"option": "BURL280121C00125000", "bid": 140.5, "bid_size": 4.0, "ask": 144.5, "ask_size": 3.0, "iv": 0.53, "open_interest": 4.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0007, "vega": 0.3021, "theta": -0.0005, "rho": 1.21, "theo": 142.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.53, "last_trade_time": "2026-09-15T13:31:32", "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "BURL280121P00125000", "bid": 1.5, "bid_size": 40.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.5155, "open_interest": 36.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0007, "vega": 0.3073, "theta": -0.018, "rho": -0.1934, "theo": 4.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-14T13:55:36", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BURL280121C00130000", "bid": 136.5, "bid_size": 11.0, "ask": 140.5, "ask_size": 3.0, "iv": 0.5295, "open_interest": 3.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0008, "vega": 0.3321, "theta": -0.0027, "rho": 1.2392, "theo": 138.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-09-17T12:06:06", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "BURL280121P00130000", "bid": 3.1, "bid_size": 34.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.5201, "open_interest": 44.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0008, "vega": 0.3379, "theta": -0.0196, "rho": -0.2176, "theo": 4.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-05-21T09:30:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BURL280121C00135000", "bid": 132.5, "bid_size": 6.0, "ask": 136.5, "ask_size": 3.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0009, "vega": 0.3632, "theta": -0.0049, "rho": 1.2658, "theo": 134.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.549999237061}, {"option": "BURL280121P00135000", "bid": 3.0, "bid_size": 19.0, "ask": 6.3, "ask_size": 44.0, "iv": 0.499, "open_interest": 15.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0009, "vega": 0.3692, "theta": -0.0213, "rho": -0.2443, "theo": 5.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-03T11:11:43", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BURL280121C00140000", "bid": 128.5, "bid_size": 6.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.5164, "open_interest": 2.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.001, "vega": 0.3946, "theta": -0.0071, "rho": 1.2906, "theo": 130.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.24, "last_trade_time": "2026-09-04T15:05:54", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "BURL280121P00140000", "bid": 3.5, "bid_size": 19.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.5069, "open_interest": 20.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.001, "vega": 0.4019, "theta": -0.0231, "rho": -0.2725, "theo": 6.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-08T15:40:57", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BURL280121C00145000", "bid": 124.5, "bid_size": 21.0, "ask": 128.5, "ask_size": 6.0, "iv": 0.5174, "open_interest": 23.0, "volume": 0.0, "delta": 0.915, "gamma": 0.001, "vega": 0.427, "theta": -0.0093, "rho": 1.3132, "theo": 126.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.9, "last_trade_time": "2026-08-25T15:57:45", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "BURL280121P00145000", "bid": 4.5, "bid_size": 17.0, "ask": 9.0, "ask_size": 65.0, "iv": 0.509, "open_interest": 5.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0011, "vega": 0.4343, "theta": -0.0248, "rho": -0.3019, "theo": 6.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-06-03T09:30:34", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BURL280121C00150000", "bid": 120.5, "bid_size": 6.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.511, "open_interest": 2.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0011, "vega": 0.4604, "theta": -0.0116, "rho": 1.3329, "theo": 122.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.0, "last_trade_time": "2026-08-25T09:33:58", "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "BURL280121P00150000", "bid": 6.6, "bid_size": 24.0, "ask": 9.3, "ask_size": 61.0, "iv": 0.5133, "open_interest": 18.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0012, "vega": 0.4688, "theta": -0.0266, "rho": -0.3346, "theo": 7.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-08-27T15:12:58", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "BURL280121C00155000", "bid": 117.0, "bid_size": 6.0, "ask": 121.5, "ask_size": 6.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0012, "vega": 0.4937, "theta": -0.0138, "rho": 1.3506, "theo": 118.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "BURL280121P00155000", "bid": 6.0, "bid_size": 21.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.4971, "open_interest": 25.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0013, "vega": 0.5024, "theta": -0.0284, "rho": -0.3672, "theo": 8.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-05T11:46:07", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BURL280121C00160000", "bid": 113.0, "bid_size": 8.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.5055, "open_interest": 1.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0013, "vega": 0.5271, "theta": -0.0161, "rho": 1.3664, "theo": 114.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.5, "last_trade_time": "2026-08-25T09:33:58", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "BURL280121P00160000", "bid": 7.0, "bid_size": 13.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.4946, "open_interest": 2.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0014, "vega": 0.5364, "theta": -0.0302, "rho": -0.4021, "theo": 9.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2025-11-11T15:19:18", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BURL280121C00165000", "bid": 109.5, "bid_size": 5.0, "ask": 113.5, "ask_size": 3.0, "iv": 0.5055, "open_interest": 2.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0014, "vega": 0.5612, "theta": -0.0184, "rho": 1.3794, "theo": 111.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-09-03T12:09:45", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "BURL280121P00165000", "bid": 8.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.4954, "open_interest": 3.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0015, "vega": 0.5723, "theta": -0.032, "rho": -0.4394, "theo": 10.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2025-11-11T11:26:22", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BURL280121C00170000", "bid": 106.0, "bid_size": 22.0, "ask": 110.5, "ask_size": 10.0, "iv": 0.5125, "open_interest": 9.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0015, "vega": 0.5951, "theta": -0.0206, "rho": 1.39, "theo": 107.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.3, "last_trade_time": "2026-10-23T12:06:33", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "BURL280121P00170000", "bid": 9.5, "bid_size": 30.0, "ask": 14.0, "ask_size": 34.0, "iv": 0.4945, "open_interest": 12.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0016, "vega": 0.6058, "theta": -0.0338, "rho": -0.4764, "theo": 12.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-10T11:09:12", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BURL280121C00175000", "bid": 102.5, "bid_size": 6.0, "ask": 106.7, "ask_size": 3.0, "iv": 0.5034, "open_interest": 4.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0016, "vega": 0.6284, "theta": -0.0228, "rho": 1.3989, "theo": 104.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.9, "last_trade_time": "2026-10-23T12:06:33", "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "BURL280121P00175000", "bid": 10.5, "bid_size": 54.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.4884, "open_interest": 55.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0016, "vega": 0.6406, "theta": -0.0355, "rho": -0.5152, "theo": 13.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-21T14:35:30", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "BURL280121C00180000", "bid": 99.0, "bid_size": 21.0, "ask": 103.0, "ask_size": 7.0, "iv": 0.4981, "open_interest": 23.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0017, "vega": 0.6614, "theta": -0.0249, "rho": 1.4057, "theo": 100.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.05, "last_trade_time": "2026-09-16T15:23:44", "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "BURL280121P00180000", "bid": 12.0, "bid_size": 11.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.4891, "open_interest": 12.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0018, "vega": 0.6732, "theta": -0.0372, "rho": -0.555, "theo": 14.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-21T15:15:51", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BURL280121C00185000", "bid": 95.5, "bid_size": 11.0, "ask": 99.5, "ask_size": 3.0, "iv": 0.4936, "open_interest": 7.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0018, "vega": 0.6944, "theta": -0.027, "rho": 1.4098, "theo": 97.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-09-02T11:08:38", "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "BURL280121P00185000", "bid": 13.5, "bid_size": 11.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.4884, "open_interest": 1.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0018, "vega": 0.7076, "theta": -0.0389, "rho": -0.598, "theo": 16.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-11-02T14:50:15", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BURL280121C00190000", "bid": 92.5, "bid_size": 6.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.4986, "open_interest": 5.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0018, "vega": 0.7265, "theta": -0.0291, "rho": 1.4119, "theo": 94.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.11, "last_trade_time": "2026-10-15T09:57:06", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "BURL280121P00190000", "bid": 15.0, "bid_size": 22.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.4835, "open_interest": 39.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.002, "vega": 0.7389, "theta": -0.0406, "rho": -0.6393, "theo": 17.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-14T14:41:12", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BURL280121C00195000", "bid": 89.0, "bid_size": 20.0, "ask": 93.5, "ask_size": 6.0, "iv": 0.4953, "open_interest": 6.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0019, "vega": 0.7574, "theta": -0.031, "rho": 1.4129, "theo": 90.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.0, "last_trade_time": "2026-09-09T10:32:38", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "BURL280121P00195000", "bid": 16.5, "bid_size": 11.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.4838, "open_interest": 12.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.002, "vega": 0.7715, "theta": -0.0422, "rho": -0.6842, "theo": 19.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-08T14:48:15", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "BURL280121C00200000", "bid": 86.0, "bid_size": 11.0, "ask": 90.3, "ask_size": 6.0, "iv": 0.4904, "open_interest": 8.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.002, "vega": 0.7878, "theta": -0.033, "rho": 1.4116, "theo": 87.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.11, "last_trade_time": "2026-09-29T12:17:26", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "BURL280121P00200000", "bid": 18.0, "bid_size": 11.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.4803, "open_interest": 3.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0022, "vega": 0.8011, "theta": -0.0437, "rho": -0.7258, "theo": 20.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.49, "last_trade_time": "2026-11-02T14:50:15", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "BURL280121C00210000", "bid": 80.0, "bid_size": 11.0, "ask": 84.0, "ask_size": 6.0, "iv": 0.4846, "open_interest": 1.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0022, "vega": 0.8459, "theta": -0.0366, "rho": 1.4026, "theo": 81.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-09-04T13:21:45", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "BURL280121P00210000", "bid": 22.0, "bid_size": 11.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.479, "open_interest": 60.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0023, "vega": 0.8597, "theta": -0.0466, "rho": -0.8164, "theo": 24.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-10-28T13:00:59", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BURL280121C00220000", "bid": 74.5, "bid_size": 15.0, "ask": 78.3, "ask_size": 6.0, "iv": 0.4821, "open_interest": 5.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.0024, "vega": 0.8987, "theta": -0.04, "rho": 1.3884, "theo": 76.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "BURL280121P00220000", "bid": 25.5, "bid_size": 11.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.4717, "open_interest": 6.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0025, "vega": 0.9124, "theta": -0.0493, "rho": -0.9054, "theo": 28.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.52, "last_trade_time": "2026-10-05T13:38:22", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "BURL280121C00230000", "bid": 69.0, "bid_size": 11.0, "ask": 73.0, "ask_size": 7.0, "iv": 0.4785, "open_interest": 2.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0025, "vega": 0.9468, "theta": -0.043, "rho": 1.3668, "theo": 70.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.68, "last_trade_time": "2026-09-23T10:16:14", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "BURL280121P00230000", "bid": 31.5, "bid_size": 7.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.4792, "open_interest": 6.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0027, "vega": 0.9598, "theta": -0.0516, "rho": -0.9976, "theo": 32.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-09-15T15:36:53", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "BURL280121C00240000", "bid": 64.0, "bid_size": 11.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.476, "open_interest": 3.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0026, "vega": 0.9888, "theta": -0.0456, "rho": 1.3418, "theo": 65.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-11-04T10:01:53", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "BURL280121P00240000", "bid": 35.0, "bid_size": 11.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.4709, "open_interest": 32.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0028, "vega": 1.0001, "theta": -0.0536, "rho": -1.0845, "theo": 37.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.3, "last_trade_time": "2026-10-28T11:07:02", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "BURL280121C00250000", "bid": 59.0, "bid_size": 24.0, "ask": 63.2, "ask_size": 9.0, "iv": 0.472, "open_interest": 9.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0027, "vega": 1.0252, "theta": -0.0479, "rho": 1.3107, "theo": 61.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-10-16T15:49:59", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "BURL280121P00250000", "bid": 40.0, "bid_size": 11.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.469, "open_interest": 64.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.003, "vega": 1.034, "theta": -0.0553, "rho": -1.1706, "theo": 41.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.8, "last_trade_time": "2026-10-28T12:50:09", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "BURL280121C00260000", "bid": 54.5, "bid_size": 39.0, "ask": 58.7, "ask_size": 6.0, "iv": 0.4692, "open_interest": 48.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.0028, "vega": 1.0554, "theta": -0.0498, "rho": 1.2768, "theo": 56.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-10-29T14:16:53", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "BURL280121P00260000", "bid": 45.0, "bid_size": 11.0, "ask": 48.5, "ask_size": 7.0, "iv": 0.4649, "open_interest": 14.0, "volume": 0.0, "delta": -0.3841, "gamma": 0.0031, "vega": 1.061, "theta": -0.0567, "rho": -1.2562, "theo": 47.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.19, "last_trade_time": "2026-10-29T12:44:36", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "BURL280121C00270000", "bid": 50.5, "bid_size": 18.0, "ask": 55.0, "ask_size": 9.0, "iv": 0.47, "open_interest": 23.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0029, "vega": 1.0796, "theta": -0.0514, "rho": 1.2398, "theo": 52.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-26T12:05:29", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "BURL280121P00270000", "bid": 50.5, "bid_size": 11.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.4623, "open_interest": 107.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0032, "vega": 1.0801, "theta": -0.0577, "rho": -1.3314, "theo": 52.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-11-05T10:19:41", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "BURL280121C00280000", "bid": 46.5, "bid_size": 28.0, "ask": 50.5, "ask_size": 4.0, "iv": 0.4647, "open_interest": 259.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.003, "vega": 1.098, "theta": -0.0526, "rho": 1.1994, "theo": 48.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-09-29T10:09:14", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "BURL280121P00280000", "bid": 56.5, "bid_size": 11.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.4619, "open_interest": 263.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.0033, "vega": 1.0925, "theta": -0.0584, "rho": -1.3959, "theo": 58.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-09T15:21:28", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "BURL280121C00290000", "bid": 43.0, "bid_size": 18.0, "ask": 46.7, "ask_size": 3.0, "iv": 0.4628, "open_interest": 38.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.003, "vega": 1.1107, "theta": -0.0536, "rho": 1.1588, "theo": 44.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.69, "last_trade_time": "2026-10-05T10:31:05", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "BURL280121P00290000", "bid": 62.5, "bid_size": 11.0, "ask": 66.5, "ask_size": 10.0, "iv": 0.461, "open_interest": 250.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0034, "vega": 1.0982, "theta": -0.0589, "rho": -1.4675, "theo": 64.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.05, "last_trade_time": "2026-09-22T12:01:32", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "BURL280121C00300000", "bid": 39.5, "bid_size": 49.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.4614, "open_interest": 577.0, "volume": 0.0, "delta": 0.5235, "gamma": 0.003, "vega": 1.1179, "theta": -0.0541, "rho": 1.1151, "theo": 41.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-10-20T15:36:07", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "BURL280121P00300000", "bid": 69.0, "bid_size": 21.0, "ask": 73.0, "ask_size": 13.0, "iv": 0.46, "open_interest": 594.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0035, "vega": 1.0959, "theta": -0.059, "rho": -1.52, "theo": 71.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-10-09T15:52:34", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "BURL280121C00310000", "bid": 36.5, "bid_size": 17.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.4591, "open_interest": 261.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.003, "vega": 1.1201, "theta": -0.0544, "rho": 1.0711, "theo": 38.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.7, "last_trade_time": "2026-10-05T10:28:28", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "BURL280121P00310000", "bid": 76.0, "bid_size": 11.0, "ask": 79.5, "ask_size": 10.0, "iv": 0.4589, "open_interest": 34.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.0035, "vega": 1.0872, "theta": -0.0588, "rho": -1.564, "theo": 77.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-10-09T14:40:24", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "BURL280121C00320000", "bid": 33.5, "bid_size": 11.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.4591, "open_interest": 12.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.003, "vega": 1.118, "theta": -0.0545, "rho": 1.028, "theo": 35.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-10-20T15:36:07", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "BURL280121P00320000", "bid": 83.0, "bid_size": 11.0, "ask": 86.5, "ask_size": 7.0, "iv": 0.4578, "open_interest": 15.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0036, "vega": 1.0751, "theta": -0.0586, "rho": -1.6094, "theo": 84.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.0, "last_trade_time": "2026-09-10T10:55:47", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "BURL280121C00330000", "bid": 30.5, "bid_size": 11.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.4552, "open_interest": 16.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.003, "vega": 1.111, "theta": -0.0543, "rho": 0.9829, "theo": 32.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-10-20T15:36:07", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "BURL280121P00330000", "bid": 90.0, "bid_size": 11.0, "ask": 94.0, "ask_size": 7.0, "iv": 0.4568, "open_interest": 1.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0036, "vega": 1.0534, "theta": -0.0579, "rho": -1.6373, "theo": 92.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-03-06T12:35:59", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "BURL280121C00340000", "bid": 28.0, "bid_size": 11.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.454, "open_interest": 8.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.003, "vega": 1.1006, "theta": -0.0539, "rho": 0.9392, "theo": 30.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.1, "last_trade_time": "2026-04-22T10:52:00", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "BURL280121P00340000", "bid": 98.7, "bid_size": 6.0, "ask": 101.5, "ask_size": 7.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.0036, "vega": 1.0235, "theta": -0.0571, "rho": -1.6348, "theo": 99.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.55, "last_trade_time": "2026-10-01T10:45:00", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "BURL280121C00350000", "bid": 25.5, "bid_size": 87.0, "ask": 30.0, "ask_size": 71.0, "iv": 0.4536, "open_interest": 42.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.003, "vega": 1.0869, "theta": -0.0533, "rho": 0.8965, "theo": 28.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-11-06T11:42:11", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "BURL280121P00350000", "bid": 105.5, "bid_size": 11.0, "ask": 109.0, "ask_size": 6.0, "iv": 0.4555, "open_interest": 4.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0037, "vega": 0.9972, "theta": -0.0564, "rho": -1.6615, "theo": 107.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-06-03T15:35:19", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "BURL280121C00360000", "bid": 23.5, "bid_size": 11.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.4516, "open_interest": 3.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0029, "vega": 1.0696, "theta": -0.0525, "rho": 0.8531, "theo": 25.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.71, "last_trade_time": "2026-09-02T15:30:58", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BURL280121P00360000", "bid": 113.5, "bid_size": 11.0, "ask": 117.0, "ask_size": 6.0, "iv": 0.4559, "open_interest": 6.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0037, "vega": 0.9616, "theta": -0.0552, "rho": -1.6613, "theo": 115.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-10-09T14:40:25", "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "BURL280121C00370000", "bid": 21.5, "bid_size": 11.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.4505, "open_interest": 1.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0029, "vega": 1.0501, "theta": -0.0516, "rho": 0.8116, "theo": 23.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-08-31T09:49:09", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BURL280121P00370000", "bid": 121.5, "bid_size": 11.0, "ask": 125.5, "ask_size": 10.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0036, "vega": 0.909, "theta": -0.0537, "rho": -1.5883, "theo": 123.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "BURL280121C00380000", "bid": 19.5, "bid_size": 11.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.4504, "open_interest": 7.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0028, "vega": 1.0287, "theta": -0.0506, "rho": 0.7718, "theo": 22.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-01T10:49:39", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BURL280121P00380000", "bid": 130.0, "bid_size": 11.0, "ask": 133.5, "ask_size": 6.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0037, "vega": 0.8693, "theta": -0.0527, "rho": -1.59, "theo": 131.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.75, "last_trade_time": "2026-06-22T15:10:23", "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "BURL280121C00390000", "bid": 18.0, "bid_size": 11.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.4515, "open_interest": 2.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0028, "vega": 1.0048, "theta": -0.0494, "rho": 0.732, "theo": 20.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-08-25T14:08:31", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BURL280121P00390000", "bid": 138.5, "bid_size": 11.0, "ask": 142.5, "ask_size": 10.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0037, "vega": 0.8296, "theta": -0.0514, "rho": -1.5798, "theo": 140.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "BURL280121C00400000", "bid": 16.5, "bid_size": 20.0, "ask": 21.0, "ask_size": 23.0, "iv": 0.4514, "open_interest": 1.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0027, "vega": 0.9793, "theta": -0.0482, "rho": 0.6938, "theo": 18.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-06-25T12:52:38", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BURL280121P00400000", "bid": 147.0, "bid_size": 11.0, "ask": 151.0, "ask_size": 9.0, "iv": 0.4566, "open_interest": 3.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0036, "vega": 0.7678, "theta": -0.0495, "rho": -1.4494, "theo": 148.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.12, "last_trade_time": "2026-06-23T11:57:32", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "BURL280121C00410000", "bid": 15.0, "bid_size": 11.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.4501, "open_interest": 1.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0026, "vega": 0.9534, "theta": -0.0469, "rho": 0.6579, "theo": 17.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-06-29T09:31:25", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "BURL280121P00410000", "bid": 155.7, "bid_size": 11.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0036, "vega": 0.691, "theta": -0.0476, "rho": -1.3417, "theo": 157.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "BURL280121C00420000", "bid": 13.5, "bid_size": 53.0, "ask": 18.0, "ask_size": 50.0, "iv": 0.4476, "open_interest": 34.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0026, "vega": 0.9262, "theta": -0.0456, "rho": 0.623, "theo": 16.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-02T13:34:15", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BURL280121P00420000", "bid": 165.0, "bid_size": 3.0, "ask": 169.0, "ask_size": 5.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0036, "vega": 0.6511, "theta": -0.0468, "rho": -1.3459, "theo": 166.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.449996948242}, {"option": "BURL280121C00430000", "bid": 12.5, "bid_size": 59.0, "ask": 17.0, "ask_size": 48.0, "iv": 0.4495, "open_interest": 27.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0025, "vega": 0.8977, "theta": -0.0442, "rho": 0.5888, "theo": 14.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-14T09:37:59", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BURL280121P00430000", "bid": 174.5, "bid_size": 3.0, "ask": 178.0, "ask_size": 5.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0036, "vega": 0.6104, "theta": -0.0455, "rho": -1.2862, "theo": 175.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.75}, {"option": "BURL280121C00440000", "bid": 11.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.4476, "open_interest": 5.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0024, "vega": 0.8691, "theta": -0.0428, "rho": 0.5567, "theo": 13.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-16T13:36:15", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BURL280121P00440000", "bid": 183.5, "bid_size": 3.0, "ask": 187.5, "ask_size": 5.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0035, "vega": 0.5241, "theta": -0.0428, "rho": -1.0578, "theo": 184.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.25}, {"option": "BURL280121C00450000", "bid": 10.5, "bid_size": 43.0, "ask": 15.0, "ask_size": 62.0, "iv": 0.4506, "open_interest": 402.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0023, "vega": 0.8408, "theta": -0.0413, "rho": 0.5267, "theo": 12.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T13:35:58", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BURL280121P00450000", "bid": 193.0, "bid_size": 3.0, "ask": 197.0, "ask_size": 7.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0035, "vega": 0.4121, "theta": -0.0405, "rho": -0.8476, "theo": 194.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "BURL280121C00460000", "bid": 9.5, "bid_size": 11.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.4497, "open_interest": 1.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0022, "vega": 0.8121, "theta": -0.0399, "rho": 0.4974, "theo": 11.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T12:31:14", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BURL280121P00460000", "bid": 202.5, "bid_size": 3.0, "ask": 206.5, "ask_size": 5.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0035, "vega": 0.3713, "theta": -0.04, "rho": -0.8471, "theo": 203.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "BURL280121C00470000", "bid": 8.8, "bid_size": 20.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0022, "vega": 0.7829, "theta": -0.0385, "rho": 0.4692, "theo": 10.9964, "change": 0.0, "open": 0.0, "high": 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": "BURL280121P00470000", "bid": 211.7, "bid_size": 11.0, "ask": 216.0, "ask_size": 15.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0035, "vega": 0.3448, "theta": -0.0392, "rho": -0.7986, "theo": 213.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.349998474121}, {"option": "BURL280121C00480000", "bid": 8.0, "bid_size": 150.0, "ask": 12.0, "ask_size": 124.0, "iv": 0.4484, "open_interest": 735.0, "volume": 1.0, "delta": 0.185, "gamma": 0.0021, "vega": 0.7542, "theta": -0.0371, "rho": 0.4429, "theo": 10.1871, "change": 0.9, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:16:31", "percent_change": 9.89011, "prev_day_close": 9.09999990463257}, {"option": "BURL280121P00480000", "bid": 221.4, "bid_size": 11.0, "ask": 225.5, "ask_size": 11.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0035, "vega": 0.2804, "theta": -0.0363, "rho": -0.4863, "theo": 222.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "BURL280121C00490000", "bid": 7.0, "bid_size": 27.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.4481, "open_interest": 2.0, "volume": 0.0, "delta": 0.174, "gamma": 0.002, "vega": 0.7264, "theta": -0.0357, "rho": 0.4183, "theo": 9.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-06-26T15:06:53", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BURL280121P00490000", "bid": 232.5, "bid_size": 10.0, "ask": 235.5, "ask_size": 11.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.003, "vega": 0.1243, "theta": -0.0322, "rho": 0.0, "theo": 232.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.75}, {"option": "BURL280121C00500000", "bid": 6.5, "bid_size": 36.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.4506, "open_interest": 27.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0019, "vega": 0.6989, "theta": -0.0343, "rho": 0.3947, "theo": 8.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-20T13:30:51", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BURL280121P00500000", "bid": 241.5, "bid_size": 7.0, "ask": 245.5, "ask_size": 10.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0021, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 242.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.550003051758}, {"option": "BURL280121C00520000", "bid": 5.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.45, "open_interest": 1.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0018, "vega": 0.6443, "theta": -0.0316, "rho": 0.3505, "theo": 7.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-23T12:57:07", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BURL280121P00520000", "bid": 261.0, "bid_size": 1.0, "ask": 265.0, "ask_size": 1.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0005, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 262.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.649993896484}, {"option": "BURL280121C00540000", "bid": 4.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4505, "open_interest": 2.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0016, "vega": 0.5935, "theta": -0.029, "rho": 0.3122, "theo": 6.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-28T15:26:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BURL280121P00540000", "bid": 280.5, "bid_size": 3.0, "ask": 285.5, "ask_size": 8.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 282.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.649993896484}, {"option": "BURL280121C00560000", "bid": 3.5, "bid_size": 11.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.4465, "open_interest": 10.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0015, "vega": 0.5448, "theta": -0.0266, "rho": 0.277, "theo": 5.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T12:01:18", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BURL280121P00560000", "bid": 300.5, "bid_size": 1.0, "ask": 305.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 302.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.550003051758}, {"option": "BURL290119C00120000", "bid": 154.5, "bid_size": 5.0, "ask": 158.0, "ask_size": 3.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0006, "vega": 0.4744, "theta": 0.0, "rho": 1.8533, "theo": 156.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "BURL290119P00120000", "bid": 5.0, "bid_size": 14.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.5002, "open_interest": 3.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0007, "vega": 0.4891, "theta": -0.0148, "rho": -0.4623, "theo": 7.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-23T15:41:55", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BURL290119C00125000", "bid": 151.0, "bid_size": 5.0, "ask": 154.5, "ask_size": 3.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0007, "vega": 0.5113, "theta": 0.0, "rho": 1.8968, "theo": 152.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.849998474121}, {"option": "BURL290119P00125000", "bid": 6.0, "bid_size": 16.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0007, "vega": 0.527, "theta": -0.0159, "rho": -0.5092, "theo": 8.4382, "change": 0.0, "open": 0.0, "high": 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": "BURL290119C00130000", "bid": 147.0, "bid_size": 5.0, "ask": 151.0, "ask_size": 3.0, "iv": 0.5035, "open_interest": 1.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0008, "vega": 0.5488, "theta": 0.0, "rho": 1.9366, "theo": 148.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.5, "last_trade_time": "2026-09-15T15:30:51", "percent_change": 0.0, "prev_day_close": 138.349998474121}, {"option": "BURL290119P00130000", "bid": 7.0, "bid_size": 15.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0008, "vega": 0.5662, "theta": -0.017, "rho": -0.5587, "theo": 9.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BURL290119C00135000", "bid": 144.0, "bid_size": 3.0, "ask": 147.5, "ask_size": 3.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0008, "vega": 0.5863, "theta": 0.0, "rho": 1.9738, "theo": 145.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "BURL290119P00135000", "bid": 8.0, "bid_size": 13.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.4948, "open_interest": 1.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0009, "vega": 0.6051, "theta": -0.018, "rho": -0.6098, "theo": 10.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-29T10:37:25", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BURL290119C00140000", "bid": 140.5, "bid_size": 3.0, "ask": 143.7, "ask_size": 3.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0009, "vega": 0.6236, "theta": -0.0015, "rho": 2.0088, "theo": 141.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "BURL290119P00140000", "bid": 9.3, "bid_size": 14.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0009, "vega": 0.6444, "theta": -0.0191, "rho": -0.6626, "theo": 11.5424, "change": 0.0, "open": 0.0, "high": 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": "BURL290119C00145000", "bid": 137.0, "bid_size": 3.0, "ask": 141.0, "ask_size": 3.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0009, "vega": 0.6614, "theta": -0.003, "rho": 2.0405, "theo": 138.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "BURL290119P00145000", "bid": 10.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.001, "vega": 0.6829, "theta": -0.0202, "rho": -0.7174, "theo": 12.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-09-28T09:48:49", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BURL290119C00150000", "bid": 133.5, "bid_size": 5.0, "ask": 137.0, "ask_size": 3.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.001, "vega": 0.6994, "theta": -0.0045, "rho": 2.0687, "theo": 135.2129, "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": 125.25}, {"option": "BURL290119P00150000", "bid": 12.0, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.001, "vega": 0.7226, "theta": -0.0213, "rho": -0.7738, "theo": 13.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BURL290119C00155000", "bid": 130.5, "bid_size": 3.0, "ask": 133.5, "ask_size": 3.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.001, "vega": 0.7368, "theta": -0.006, "rho": 2.0945, "theo": 131.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "BURL290119P00155000", "bid": 12.5, "bid_size": 16.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.4824, "open_interest": 13.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0011, "vega": 0.7616, "theta": -0.0224, "rho": -0.8319, "theo": 15.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.28, "last_trade_time": "2026-10-19T14:25:00", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BURL290119C00160000", "bid": 127.0, "bid_size": 3.0, "ask": 130.5, "ask_size": 3.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0011, "vega": 0.7736, "theta": -0.0074, "rho": 2.1184, "theo": 128.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "BURL290119P00160000", "bid": 14.0, "bid_size": 23.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.4823, "open_interest": 100.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0012, "vega": 0.7998, "theta": -0.0234, "rho": -0.8911, "theo": 16.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-13T12:13:25", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BURL290119C00165000", "bid": 124.0, "bid_size": 3.0, "ask": 127.5, "ask_size": 3.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0011, "vega": 0.8102, "theta": -0.0088, "rho": 2.1396, "theo": 125.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "BURL290119P00165000", "bid": 15.8, "bid_size": 20.0, "ask": 20.0, "ask_size": 21.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0012, "vega": 0.8378, "theta": -0.0244, "rho": -0.9505, "theo": 18.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BURL290119C00170000", "bid": 121.0, "bid_size": 6.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0012, "vega": 0.8467, "theta": -0.0102, "rho": 2.1574, "theo": 122.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "BURL290119P00170000", "bid": 17.0, "bid_size": 17.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0013, "vega": 0.8766, "theta": -0.0255, "rho": -1.0133, "theo": 19.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BURL290119C00175000", "bid": 118.0, "bid_size": 5.0, "ask": 121.0, "ask_size": 3.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0012, "vega": 0.8826, "theta": -0.0116, "rho": 2.1727, "theo": 119.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-10-27T09:53:55", "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "BURL290119P00175000", "bid": 19.5, "bid_size": 17.0, "ask": 23.0, "ask_size": 17.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0014, "vega": 0.9121, "theta": -0.0265, "rho": -1.0751, "theo": 21.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BURL290119C00180000", "bid": 115.0, "bid_size": 3.0, "ask": 118.5, "ask_size": 3.0, "iv": 0.4811, "open_interest": 1.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0013, "vega": 0.9175, "theta": -0.013, "rho": 2.1863, "theo": 116.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.75, "last_trade_time": "2026-10-28T15:10:17", "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "BURL290119P00180000", "bid": 20.5, "bid_size": 16.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0014, "vega": 0.9479, "theta": -0.0274, "rho": -1.1362, "theo": 22.779, "change": 0.0, "open": 0.0, "high": 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": "BURL290119C00185000", "bid": 112.0, "bid_size": 5.0, "ask": 115.5, "ask_size": 3.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0014, "vega": 0.9515, "theta": -0.0143, "rho": 2.1983, "theo": 113.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "BURL290119P00185000", "bid": 22.0, "bid_size": 11.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0015, "vega": 0.983, "theta": -0.0284, "rho": -1.2004, "theo": 24.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BURL290119C00190000", "bid": 109.0, "bid_size": 3.0, "ask": 112.5, "ask_size": 3.0, "iv": 0.4748, "open_interest": 2.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0014, "vega": 0.985, "theta": -0.0155, "rho": 2.2076, "theo": 110.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-23T14:56:08", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "BURL290119P00190000", "bid": 24.0, "bid_size": 11.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0016, "vega": 1.0172, "theta": -0.0293, "rho": -1.2651, "theo": 26.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "BURL290119C00195000", "bid": 106.0, "bid_size": 6.0, "ask": 110.0, "ask_size": 3.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0015, "vega": 1.0179, "theta": -0.0168, "rho": 2.2141, "theo": 108.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "BURL290119P00195000", "bid": 26.7, "bid_size": 7.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0016, "vega": 1.0518, "theta": -0.0302, "rho": -1.3314, "theo": 28.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BURL290119C00200000", "bid": 103.5, "bid_size": 6.0, "ask": 107.5, "ask_size": 5.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0015, "vega": 1.0498, "theta": -0.018, "rho": 2.2184, "theo": 105.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "BURL290119P00200000", "bid": 28.0, "bid_size": 17.0, "ask": 32.0, "ask_size": 17.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0017, "vega": 1.0829, "theta": -0.0311, "rho": -1.3934, "theo": 30.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "BURL290119C00210000", "bid": 98.0, "bid_size": 10.0, "ask": 102.0, "ask_size": 4.0, "iv": 0.4687, "open_interest": 3.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0016, "vega": 1.1102, "theta": -0.0203, "rho": 2.2236, "theo": 100.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.1, "last_trade_time": "2026-09-21T13:04:56", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "BURL290119P00210000", "bid": 31.5, "bid_size": 11.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0018, "vega": 1.1441, "theta": -0.0328, "rho": -1.5222, "theo": 34.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "BURL290119C00220000", "bid": 93.0, "bid_size": 12.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.4662, "open_interest": 1.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0017, "vega": 1.1668, "theta": -0.0224, "rho": 2.2212, "theo": 95.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.4, "last_trade_time": "2026-09-21T13:00:44", "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "BURL290119P00220000", "bid": 37.0, "bid_size": 11.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.47, "open_interest": 1.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0019, "vega": 1.2012, "theta": -0.0343, "rho": -1.6479, "theo": 38.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-11-04T10:35:01", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "BURL290119C00230000", "bid": 88.5, "bid_size": 30.0, "ask": 92.0, "ask_size": 12.0, "iv": 0.464, "open_interest": 1.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0018, "vega": 1.2194, "theta": -0.0244, "rho": 2.2111, "theo": 90.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-09-22T09:32:14", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "BURL290119P00230000", "bid": 40.5, "bid_size": 22.0, "ask": 44.5, "ask_size": 18.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0021, "vega": 1.2516, "theta": -0.0357, "rho": -1.7741, "theo": 43.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "BURL290119C00240000", "bid": 84.0, "bid_size": 30.0, "ask": 88.0, "ask_size": 20.0, "iv": 0.4642, "open_interest": 6.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0019, "vega": 1.2671, "theta": -0.0262, "rho": 2.1976, "theo": 86.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.75, "last_trade_time": "2026-10-21T14:05:09", "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "BURL290119P00240000", "bid": 45.5, "bid_size": 23.0, "ask": 49.5, "ask_size": 22.0, "iv": 0.4622, "open_interest": 0.0, "volume": 1.0, "delta": -0.2998, "gamma": 0.0022, "vega": 1.2961, "theta": -0.037, "rho": -1.895, "theo": 47.8478, "change": -0.85, "open": 49.65, "high": 49.65, "low": 49.65, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -1.68317, "prev_day_close": 50.5}, {"option": "BURL290119C00250000", "bid": 79.5, "bid_size": 34.0, "ask": 83.5, "ask_size": 13.0, "iv": 0.4608, "open_interest": 5.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0019, "vega": 1.3106, "theta": -0.0279, "rho": 2.1781, "theo": 81.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.55, "last_trade_time": "2026-10-21T14:05:09", "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "BURL290119P00250000", "bid": 50.5, "bid_size": 22.0, "ask": 54.5, "ask_size": 22.0, "iv": 0.46, "open_interest": 4.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0023, "vega": 1.3365, "theta": -0.0382, "rho": -2.0129, "theo": 52.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-10-07T09:45:20", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "BURL290119C00260000", "bid": 75.5, "bid_size": 11.0, "ask": 78.7, "ask_size": 4.0, "iv": 0.4568, "open_interest": 2.0, "volume": 0.0, "delta": 0.684, "gamma": 0.002, "vega": 1.3496, "theta": -0.0294, "rho": 2.1526, "theo": 77.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-10-29T11:10:16", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "BURL290119P00260000", "bid": 56.0, "bid_size": 11.0, "ask": 60.0, "ask_size": 11.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.3471, "gamma": 0.0024, "vega": 1.3699, "theta": -0.0392, "rho": -2.1218, "theo": 58.2352, "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": 61.8500003814697}, {"option": "BURL290119C00270000", "bid": 71.5, "bid_size": 14.0, "ask": 75.1, "ask_size": 3.0, "iv": 0.456, "open_interest": 2.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0021, "vega": 1.3841, "theta": -0.0307, "rho": 2.1256, "theo": 73.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.27, "last_trade_time": "2026-10-28T09:38:44", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "BURL290119P00270000", "bid": 61.5, "bid_size": 11.0, "ask": 65.5, "ask_size": 11.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0025, "vega": 1.3973, "theta": -0.0401, "rho": -2.2306, "theo": 63.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "BURL290119C00280000", "bid": 68.0, "bid_size": 15.0, "ask": 71.7, "ask_size": 4.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0021, "vega": 1.4142, "theta": -0.0319, "rho": 2.0948, "theo": 70.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "BURL290119P00280000", "bid": 67.5, "bid_size": 11.0, "ask": 71.5, "ask_size": 10.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.0026, "vega": 1.4178, "theta": -0.0408, "rho": -2.3194, "theo": 69.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "BURL290119C00290000", "bid": 64.5, "bid_size": 12.0, "ask": 67.8, "ask_size": 5.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0022, "vega": 1.4401, "theta": -0.033, "rho": 2.059, "theo": 66.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "BURL290119P00290000", "bid": 73.5, "bid_size": 11.0, "ask": 77.5, "ask_size": 10.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0027, "vega": 1.4346, "theta": -0.0415, "rho": -2.4132, "theo": 75.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.09, "last_trade_time": "2026-09-24T10:34:03", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "BURL290119C00300000", "bid": 61.0, "bid_size": 13.0, "ask": 64.4, "ask_size": 3.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0022, "vega": 1.462, "theta": -0.0339, "rho": 2.0224, "theo": 63.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "BURL290119P00300000", "bid": 79.5, "bid_size": 11.0, "ask": 83.5, "ask_size": 8.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0028, "vega": 1.4434, "theta": -0.042, "rho": -2.4896, "theo": 81.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "BURL290119C00310000", "bid": 58.0, "bid_size": 13.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.4533, "open_interest": 2.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0022, "vega": 1.48, "theta": -0.0346, "rho": 1.9847, "theo": 60.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.67, "last_trade_time": "2026-10-28T09:38:44", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "BURL290119P00310000", "bid": 86.0, "bid_size": 11.0, "ask": 90.0, "ask_size": 7.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0028, "vega": 1.4477, "theta": -0.0425, "rho": -2.5654, "theo": 88.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "BURL290119C00320000", "bid": 55.0, "bid_size": 17.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.5673, "gamma": 0.0023, "vega": 1.494, "theta": -0.0353, "rho": 1.9436, "theo": 57.0761, "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": 50.75}, {"option": "BURL290119P00320000", "bid": 93.5, "bid_size": 11.0, "ask": 97.0, "ask_size": 9.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0029, "vega": 1.4432, "theta": -0.0428, "rho": -2.6181, "theo": 95.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "BURL290119C00330000", "bid": 52.0, "bid_size": 14.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0023, "vega": 1.5043, "theta": -0.0358, "rho": 1.9002, "theo": 54.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "BURL290119P00330000", "bid": 100.0, "bid_size": 11.0, "ask": 104.0, "ask_size": 10.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.003, "vega": 1.438, "theta": -0.043, "rho": -2.6558, "theo": 101.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "BURL290119C00340000", "bid": 49.5, "bid_size": 6.0, "ask": 53.5, "ask_size": 8.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0023, "vega": 1.5115, "theta": -0.0363, "rho": 1.8574, "theo": 51.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "BURL290119P00340000", "bid": 107.0, "bid_size": 11.0, "ask": 111.0, "ask_size": 5.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0031, "vega": 1.4225, "theta": -0.0432, "rho": -2.7066, "theo": 109.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "BURL290119C00350000", "bid": 47.0, "bid_size": 11.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.513, "gamma": 0.0023, "vega": 1.5156, "theta": -0.0366, "rho": 1.8142, "theo": 48.9286, "change": 0.0, "open": 0.0, "high": 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": "BURL290119P00350000", "bid": 114.0, "bid_size": 11.0, "ask": 118.5, "ask_size": 6.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0031, "vega": 1.4062, "theta": -0.0432, "rho": -2.7282, "theo": 116.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "BURL290119C00360000", "bid": 44.5, "bid_size": 16.0, "ask": 47.7, "ask_size": 3.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0023, "vega": 1.5167, "theta": -0.0368, "rho": 1.7696, "theo": 46.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "BURL290119P00360000", "bid": 122.0, "bid_size": 11.0, "ask": 126.0, "ask_size": 8.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0032, "vega": 1.374, "theta": -0.0431, "rho": -2.7236, "theo": 123.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "BURL290119C00370000", "bid": 42.0, "bid_size": 15.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0023, "vega": 1.5146, "theta": -0.0369, "rho": 1.7233, "theo": 44.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "BURL290119P00370000", "bid": 129.5, "bid_size": 11.0, "ask": 133.5, "ask_size": 8.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0032, "vega": 1.3532, "theta": -0.043, "rho": -2.7252, "theo": 131.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "BURL290119C00380000", "bid": 40.0, "bid_size": 11.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0023, "vega": 1.5103, "theta": -0.037, "rho": 1.6782, "theo": 42.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "BURL290119P00380000", "bid": 137.5, "bid_size": 11.0, "ask": 141.5, "ask_size": 8.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0033, "vega": 1.3072, "theta": -0.0428, "rho": -2.6933, "theo": 139.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.949996948242}, {"option": "BURL290119C00390000", "bid": 38.0, "bid_size": 11.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0023, "vega": 1.504, "theta": -0.037, "rho": 1.6342, "theo": 39.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "BURL290119P00390000", "bid": 145.5, "bid_size": 11.0, "ask": 149.5, "ask_size": 4.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0034, "vega": 1.278, "theta": -0.0427, "rho": -2.6986, "theo": 147.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "BURL290119C00400000", "bid": 36.0, "bid_size": 17.0, "ask": 39.2, "ask_size": 4.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0023, "vega": 1.4953, "theta": -0.0369, "rho": 1.5896, "theo": 37.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "BURL290119P00400000", "bid": 154.0, "bid_size": 11.0, "ask": 157.5, "ask_size": 3.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0034, "vega": 1.2328, "theta": -0.0422, "rho": -2.5819, "theo": 155.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "BURL290119C00410000", "bid": 34.0, "bid_size": 16.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.4421, "open_interest": 2.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0023, "vega": 1.4842, "theta": -0.0367, "rho": 1.5438, "theo": 36.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-10-30T12:50:38", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "BURL290119P00410000", "bid": 162.5, "bid_size": 11.0, "ask": 166.0, "ask_size": 4.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0035, "vega": 1.1807, "theta": -0.0418, "rho": -2.5753, "theo": 163.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.25}], "symbol": "BURL", "security_type": "stock", "exchange_id": 3, "current_price": 257.17, "price_change": 10.41, "price_change_percent": 4.2187, "bid": 250.39, "ask": 259.99, "bid_size": 40, "ask_size": 40, "open": 249.67, "high": 257.35, "low": 248.38, "close": 257.17, "prev_day_close": 246.76, "volume": 1288125, "iv30": 56.435, "iv30_change": -0.267, "iv30_change_percent": -0.4709, "seqno": 10415201578, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "BURL"}