{"timestamp": "2026-11-10 01:21:54", "data": {"options": [{"option": "BWMX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0234, "vega": 0.0021, "theta": -0.0083, "rho": 0.0042, "theo": 4.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T11:35:52", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BWMX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5724, "open_interest": 16.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0234, "vega": 0.0021, "theta": -0.0088, "rho": -0.0002, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:40:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BWMX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9535, "open_interest": 1.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.1011, "vega": 0.0059, "theta": -0.0172, "rho": 0.0046, "theo": 2.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T11:36:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BWMX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8541, "open_interest": 13.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.1013, "vega": 0.0059, "theta": -0.0175, "rho": -0.0007, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T15:52:08", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BWMX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1096, "open_interest": 15.0, "volume": 0.0, "delta": 0.3989, "gamma": 0.2749, "vega": 0.0114, "theta": -0.025, "rho": 0.0023, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T13:14:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BWMX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.2764, "vega": 0.0114, "theta": -0.025, "rho": -0.003, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 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": "BWMX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1778, "open_interest": 1.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0815, "vega": 0.0045, "theta": -0.0123, "rho": 0.0005, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T12:23:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BWMX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0834, "vega": 0.0044, "theta": -0.0123, "rho": -0.0034, "theo": 2.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "BWMX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0272, "vega": 0.0019, "theta": -0.0064, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BWMX261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0289, "vega": 0.0016, "theta": -0.0061, "rho": -0.0024, "theo": 5.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BWMX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0028, "vega": 0.0017, "theta": -0.0029, "rho": 0.0053, "theo": 12.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-11-04T10:58:16", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "BWMX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9198, "open_interest": 370.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0028, "vega": 0.0017, "theta": -0.0041, "rho": -0.0003, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:32:36", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BWMX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0067, "vega": 0.003, "theta": -0.0044, "rho": 0.0079, "theo": 9.7881, "change": 0.0, "open": 0.0, "high": 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": "BWMX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0068, "vega": 0.003, "theta": -0.0054, "rho": -0.0005, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BWMX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0152, "vega": 0.0051, "theta": -0.0062, "rho": 0.0102, "theo": 7.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-08T10:23:57", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BWMX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0153, "vega": 0.0051, "theta": -0.007, "rho": -0.0009, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BWMX261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0355, "vega": 0.0088, "theta": -0.0084, "rho": 0.0121, "theo": 4.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.79, "last_trade_time": "2026-10-29T10:39:51", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "BWMX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4254, "open_interest": 2.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0359, "vega": 0.0089, "theta": -0.0089, "rho": -0.0017, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T09:30:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BWMX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5946, "open_interest": 37.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0886, "vega": 0.0157, "theta": -0.0111, "rho": 0.0125, "theo": 2.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:06:01", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BWMX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5899, "open_interest": 20.0, "volume": 5.0, "delta": -0.2028, "gamma": 0.0902, "vega": 0.0158, "theta": -0.0115, "rho": -0.0037, "theo": 0.3871, "change": -1.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:30:42", "percent_change": -84.0, "prev_day_close": 1.24999997764826}, {"option": "BWMX261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4616, "open_interest": 16.0, "volume": 15.0, "delta": 0.4992, "gamma": 0.1525, "vega": 0.0224, "theta": -0.0135, "rho": 0.0085, "theo": 0.9452, "change": 0.12, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T12:30:33", "percent_change": 9.6, "prev_day_close": 1.25}, {"option": "BWMX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5905, "open_interest": 1.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.1588, "vega": 0.0222, "theta": -0.014, "rho": -0.0083, "theo": 1.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-25T15:12:16", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BWMX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4323, "open_interest": 44.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0988, "vega": 0.0177, "theta": -0.013, "rho": 0.0042, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T13:30:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BWMX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5649, "open_interest": 1.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.1052, "vega": 0.0163, "theta": -0.0136, "rho": -0.01, "theo": 3.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-21T10:37:43", "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "BWMX261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0599, "vega": 0.0131, "theta": -0.0116, "rho": 0.0026, "theo": 0.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BWMX261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7185, "open_interest": 1.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0654, "vega": 0.0112, "theta": -0.0121, "rho": -0.0099, "theo": 5.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-29T11:43:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BWMX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0401, "vega": 0.0102, "theta": -0.0104, "rho": 0.0018, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BWMX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0448, "vega": 0.0077, "theta": -0.0109, "rho": -0.0086, "theo": 8.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BWMX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9839, "open_interest": 3.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0221, "vega": 0.0068, "theta": -0.0084, "rho": 0.001, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-09T13:55:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BWMX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0269, "vega": 0.0037, "theta": -0.009, "rho": -0.0062, "theo": 12.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BWMX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0144, "vega": 0.005, "theta": -0.007, "rho": 0.0007, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BWMX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0139, "vega": 0.0013, "theta": -0.0072, "rho": -0.0025, "theo": 17.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-07-07T11:23:37", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BWMX270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6782, "open_interest": 15.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.036, "vega": 0.0241, "theta": -0.0061, "rho": 0.024, "theo": 5.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T14:40:44", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BWMX270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6355, "open_interest": 1.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0374, "vega": 0.026, "theta": -0.0069, "rho": -0.0132, "theo": 0.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T11:19:04", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BWMX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6067, "open_interest": 1.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0659, "vega": 0.0331, "theta": -0.0064, "rho": 0.0266, "theo": 3.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-25T09:30:32", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "BWMX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4659, "open_interest": 19.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0668, "vega": 0.0345, "theta": -0.0068, "rho": -0.0214, "theo": 1.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:30:32", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "BWMX270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4477, "open_interest": 135.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0935, "vega": 0.039, "theta": -0.0066, "rho": 0.0223, "theo": 1.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-26T12:45:26", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "BWMX270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6367, "open_interest": 7.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.091, "vega": 0.0393, "theta": -0.0063, "rho": -0.0362, "theo": 2.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-10-05T12:21:34", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BWMX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4109, "open_interest": 9.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0772, "vega": 0.0359, "theta": -0.0066, "rho": 0.0157, "theo": 0.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T12:49:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BWMX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3949, "open_interest": 2.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0741, "vega": 0.0351, "theta": -0.0059, "rho": -0.0517, "theo": 4.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-22T11:30:28", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "BWMX270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0572, "vega": 0.0308, "theta": -0.0065, "rho": 0.0113, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BWMX270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0551, "vega": 0.0301, "theta": -0.0056, "rho": -0.0636, "theo": 6.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000011920929}, {"option": "BWMX270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0303, "open_interest": 0.0, "volume": 2.0, "delta": 0.8827, "gamma": 0.0202, "vega": 0.0226, "theta": -0.0038, "rho": 0.0245, "theo": 7.659, "change": 1.4, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:27:57", "percent_change": 20.5882, "prev_day_close": 6.79999995231628}, {"option": "BWMX270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.02, "vega": 0.0277, "theta": -0.0051, "rho": -0.0187, "theo": 1.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BWMX270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.035, "vega": 0.0316, "theta": -0.0046, "rho": 0.0305, "theo": 5.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BWMX270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0337, "vega": 0.0364, "theta": -0.0053, "rho": -0.0272, "theo": 1.3379, "change": 0.0, "open": 0.0, "high": 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": "BWMX270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0554, "vega": 0.0428, "theta": -0.0052, "rho": 0.0342, "theo": 3.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "BWMX270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6175, "open_interest": 4.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.052, "vega": 0.0453, "theta": -0.0052, "rho": -0.0406, "theo": 1.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T12:02:35", "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "BWMX270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0667, "vega": 0.049, "theta": -0.0056, "rho": 0.0316, "theo": 2.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BWMX270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4462, "open_interest": 4.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0624, "vega": 0.0497, "theta": -0.005, "rho": -0.06, "theo": 3.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T12:02:35", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BWMX270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.639, "open_interest": 1.0, "volume": 25.0, "delta": 0.3965, "gamma": 0.0596, "vega": 0.0481, "theta": -0.0056, "rho": 0.0263, "theo": 1.4699, "change": -0.805, "open": 1.89, "high": 1.89, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T14:28:14", "percent_change": -39.7531, "prev_day_close": 2.02500002086163}, {"option": "BWMX270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.0569, "vega": 0.0478, "theta": -0.0047, "rho": -0.0794, "theo": 4.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}], "symbol": "BWMX", "security_type": "stock", "exchange_id": 3, "current_price": 17.05, "price_change": 0.46, "price_change_percent": 2.7728, "bid": 15.86, "ask": 17.64, "bid_size": 100, "ask_size": 100, "open": 17.19, "high": 17.505, "low": 16.33, "close": 17.05, "prev_day_close": 16.59, "volume": 210399, "iv30": 47.144, "iv30_change": -0.944, "iv30_change_percent": -1.9631, "seqno": 10415199744, "last_trade_time": "2026-11-09T15:59:53", "tick": "up"}, "symbol": "BWMX"}