{"timestamp": "2026-11-11 00:42:08", "data": {"options": [{"option": "BWX261120C00012000", "bid": 8.0, "bid_size": 267.0, "ask": 10.9, "ask_size": 267.0, "iv": 1.8154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0094, "vega": 0.0024, "theta": -0.0216, "rho": 0.0036, "theo": 9.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BWX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 358.0, "iv": 3.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0094, "vega": 0.0024, "theta": -0.0228, "rho": -0.0002, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120C00013000", "bid": 7.0, "bid_size": 267.0, "ask": 9.9, "ask_size": 267.0, "iv": 1.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0122, "vega": 0.0028, "theta": -0.0229, "rho": 0.0039, "theo": 8.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BWX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 359.0, "iv": 3.0062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0122, "vega": 0.0028, "theta": -0.024, "rho": -0.0003, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120C00014000", "bid": 6.0, "bid_size": 267.0, "ask": 8.9, "ask_size": 267.0, "iv": 1.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.016, "vega": 0.0033, "theta": -0.0243, "rho": 0.0042, "theo": 7.5154, "change": 0.0, "open": 0.0, "high": 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": "BWX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 366.0, "iv": 2.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.016, "vega": 0.0033, "theta": -0.0253, "rho": -0.0003, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120C00015000", "bid": 5.0, "bid_size": 267.0, "ask": 7.9, "ask_size": 267.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0214, "vega": 0.0038, "theta": -0.0257, "rho": 0.0045, "theo": 6.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BWX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 359.0, "iv": 2.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0214, "vega": 0.0038, "theta": -0.0265, "rho": -0.0004, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120C00016000", "bid": 4.0, "bid_size": 267.0, "ask": 6.9, "ask_size": 267.0, "iv": 0.9802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.029, "vega": 0.0046, "theta": -0.0271, "rho": 0.0047, "theo": 5.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BWX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 359.0, "iv": 2.0504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.029, "vega": 0.0046, "theta": -0.0278, "rho": -0.0005, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120C00017000", "bid": 3.0, "bid_size": 267.0, "ask": 5.9, "ask_size": 267.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0404, "vega": 0.0055, "theta": -0.0284, "rho": 0.0049, "theo": 4.5669, "change": 0.0, "open": 0.0, "high": 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": "BWX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 399.0, "iv": 1.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0404, "vega": 0.0055, "theta": -0.029, "rho": -0.0006, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120C00018000", "bid": 2.05, "bid_size": 267.0, "ask": 4.9, "ask_size": 267.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0584, "vega": 0.0067, "theta": -0.0297, "rho": 0.0051, "theo": 3.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BWX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 399.0, "iv": 1.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0585, "vega": 0.0067, "theta": -0.0302, "rho": -0.0008, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120C00019000", "bid": 1.05, "bid_size": 267.0, "ask": 3.9, "ask_size": 267.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0888, "vega": 0.0084, "theta": -0.0308, "rho": 0.0051, "theo": 2.6333, "change": 0.0, "open": 0.0, "high": 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": "BWX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 398.0, "iv": 1.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.089, "vega": 0.0084, "theta": -0.0312, "rho": -0.001, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120C00020000", "bid": 0.05, "bid_size": 652.0, "ask": 2.8, "ask_size": 267.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.144, "vega": 0.0107, "theta": -0.0316, "rho": 0.0049, "theo": 1.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "BWX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 398.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.1444, "vega": 0.0107, "theta": -0.0318, "rho": -0.0015, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 398.0, "iv": 0.4804, "open_interest": 1.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.2333, "vega": 0.0136, "theta": -0.0316, "rho": 0.004, "theo": 0.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:09:54", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BWX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 398.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.2343, "vega": 0.0136, "theta": -0.0318, "rho": -0.0024, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 398.0, "iv": 0.6549, "open_interest": 5.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.2287, "vega": 0.0135, "theta": -0.032, "rho": 0.0025, "theo": 0.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-14T13:54:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 62.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.2298, "vega": 0.0135, "theta": -0.0321, "rho": -0.0035, "theo": 1.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BWX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 398.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.152, "vega": 0.0112, "theta": -0.0326, "rho": 0.0016, "theo": 0.284, "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": 0.375}, {"option": "BWX261120P00023000", "bid": 0.2, "bid_size": 652.0, "ask": 2.95, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.1527, "vega": 0.0111, "theta": -0.0325, "rho": -0.004, "theo": 1.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "BWX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 398.0, "iv": 1.1069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.1049, "vega": 0.0093, "theta": -0.0325, "rho": 0.0012, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120P00024000", "bid": 1.2, "bid_size": 267.0, "ask": 4.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.1054, "vega": 0.0092, "theta": -0.0323, "rho": -0.0044, "theo": 2.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "BWX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 398.0, "iv": 1.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0774, "vega": 0.008, "theta": -0.0322, "rho": 0.0009, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120P00025000", "bid": 2.2, "bid_size": 267.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0779, "vega": 0.0079, "theta": -0.0319, "rho": -0.0045, "theo": 3.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BWX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 398.0, "iv": 1.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0602, "vega": 0.007, "theta": -0.0316, "rho": 0.0008, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120P00026000", "bid": 3.1, "bid_size": 267.0, "ask": 6.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0606, "vega": 0.0069, "theta": -0.0313, "rho": -0.0045, "theo": 4.7631, "change": 0.0, "open": 0.0, "high": 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": "BWX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 399.0, "iv": 1.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0486, "vega": 0.0063, "theta": -0.0311, "rho": 0.0006, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120P00027000", "bid": 4.1, "bid_size": 267.0, "ask": 7.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0491, "vega": 0.0062, "theta": -0.0306, "rho": -0.0047, "theo": 5.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BWX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 366.0, "iv": 1.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0404, "vega": 0.0057, "theta": -0.0305, "rho": 0.0006, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120P00028000", "bid": 5.1, "bid_size": 267.0, "ask": 8.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0408, "vega": 0.0056, "theta": -0.03, "rho": -0.0048, "theo": 6.7345, "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": 6.44999980926514}, {"option": "BWX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 359.0, "iv": 1.8812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0343, "vega": 0.0052, "theta": -0.03, "rho": 0.0005, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120P00029000", "bid": 6.1, "bid_size": 267.0, "ask": 9.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0347, "vega": 0.0051, "theta": -0.0294, "rho": -0.0047, "theo": 7.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BWX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 358.0, "iv": 2.0053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0297, "vega": 0.0048, "theta": -0.0294, "rho": 0.0004, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120P00030000", "bid": 7.1, "bid_size": 267.0, "ask": 10.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0301, "vega": 0.0047, "theta": -0.0287, "rho": -0.0049, "theo": 8.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BWX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 358.0, "iv": 2.1225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.026, "vega": 0.0045, "theta": -0.0289, "rho": 0.0004, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120P00031000", "bid": 8.1, "bid_size": 267.0, "ask": 11.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0264, "vega": 0.0044, "theta": -0.0281, "rho": -0.0049, "theo": 9.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BWX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 359.0, "iv": 2.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0231, "vega": 0.0042, "theta": -0.0284, "rho": 0.0004, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261120P00032000", "bid": 9.1, "bid_size": 267.0, "ask": 12.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0235, "vega": 0.004, "theta": -0.0275, "rho": -0.005, "theo": 10.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BWX261218C00011000", "bid": 8.9, "bid_size": 300.0, "ask": 12.0, "ask_size": 300.0, "iv": 1.0718, "open_interest": 100.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0095, "vega": 0.0059, "theta": -0.0098, "rho": 0.0079, "theo": 10.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T10:07:23", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BWX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 300.0, "iv": 1.9579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0095, "vega": 0.0062, "theta": -0.0108, "rho": -0.0011, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00012000", "bid": 7.9, "bid_size": 200.0, "ask": 11.0, "ask_size": 200.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0121, "vega": 0.0069, "theta": -0.0104, "rho": 0.0086, "theo": 9.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BWX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 300.0, "iv": 1.7537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.012, "vega": 0.0071, "theta": -0.0113, "rho": -0.0013, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00013000", "bid": 6.9, "bid_size": 200.0, "ask": 10.0, "ask_size": 200.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0153, "vega": 0.0079, "theta": -0.0109, "rho": 0.0098, "theo": 8.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "BWX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 299.0, "iv": 1.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0152, "vega": 0.0081, "theta": -0.0117, "rho": -0.0015, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00014000", "bid": 5.9, "bid_size": 256.0, "ask": 9.0, "ask_size": 256.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0196, "vega": 0.0091, "theta": -0.0114, "rho": 0.0103, "theo": 7.6413, "change": 0.0, "open": 0.0, "high": 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": "BWX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 299.0, "iv": 1.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0195, "vega": 0.0093, "theta": -0.0121, "rho": -0.0018, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00015000", "bid": 4.9, "bid_size": 256.0, "ask": 8.0, "ask_size": 256.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0252, "vega": 0.0106, "theta": -0.0118, "rho": 0.0116, "theo": 6.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BWX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 301.0, "iv": 1.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0251, "vega": 0.0107, "theta": -0.0124, "rho": -0.0021, "theo": 0.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00016000", "bid": 3.9, "bid_size": 256.0, "ask": 7.0, "ask_size": 256.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0329, "vega": 0.0122, "theta": -0.0122, "rho": 0.012, "theo": 5.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BWX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 305.0, "iv": 1.0703, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0327, "vega": 0.0124, "theta": -0.0127, "rho": -0.0025, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00017000", "bid": 2.95, "bid_size": 256.0, "ask": 6.0, "ask_size": 256.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0436, "vega": 0.0142, "theta": -0.0126, "rho": 0.013, "theo": 4.7394, "change": 0.0, "open": 0.0, "high": 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": "BWX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 399.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0434, "vega": 0.0144, "theta": -0.013, "rho": -0.003, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00018000", "bid": 1.95, "bid_size": 256.0, "ask": 5.0, "ask_size": 257.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.059, "vega": 0.0167, "theta": -0.0128, "rho": 0.0138, "theo": 3.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BWX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0589, "vega": 0.0168, "theta": -0.0132, "rho": -0.0038, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00019000", "bid": 0.95, "bid_size": 256.0, "ask": 4.0, "ask_size": 256.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0819, "vega": 0.0198, "theta": -0.013, "rho": 0.0142, "theo": 2.8612, "change": 0.0, "open": 0.0, "high": 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": "BWX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0819, "vega": 0.0198, "theta": -0.0132, "rho": -0.0048, "theo": 0.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 256.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.1155, "vega": 0.0234, "theta": -0.0129, "rho": 0.0137, "theo": 1.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BWX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.116, "vega": 0.0234, "theta": -0.0131, "rho": -0.0063, "theo": 0.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 394.0, "iv": 0.2634, "open_interest": 1.0, "volume": 0.0, "delta": 0.5905, "gamma": 0.1539, "vega": 0.0268, "theta": -0.0128, "rho": 0.0122, "theo": 1.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T10:09:54", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "BWX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 267.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.1552, "vega": 0.0268, "theta": -0.013, "rho": -0.0088, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 395.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.1574, "vega": 0.0271, "theta": -0.0129, "rho": 0.0093, "theo": 0.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 26.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.1591, "vega": 0.027, "theta": -0.0129, "rho": -0.0117, "theo": 1.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BWX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.1268, "vega": 0.0246, "theta": -0.0131, "rho": 0.0068, "theo": 0.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218P00023000", "bid": 0.15, "bid_size": 641.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.1281, "vega": 0.0244, "theta": -0.0131, "rho": -0.0137, "theo": 2.1146, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BWX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0985, "vega": 0.022, "theta": -0.0134, "rho": 0.0053, "theo": 0.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218P00024000", "bid": 1.15, "bid_size": 256.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0993, "vega": 0.0216, "theta": -0.0132, "rho": -0.0151, "theo": 3.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "BWX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0784, "vega": 0.0197, "theta": -0.0135, "rho": 0.0044, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218P00025000", "bid": 2.15, "bid_size": 256.0, "ask": 5.1, "ask_size": 26.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0789, "vega": 0.0194, "theta": -0.0132, "rho": -0.0161, "theo": 3.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BWX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0642, "vega": 0.0179, "theta": -0.0136, "rho": 0.0037, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218P00026000", "bid": 3.0, "bid_size": 256.0, "ask": 6.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0646, "vega": 0.0176, "theta": -0.0132, "rho": -0.017, "theo": 4.9194, "change": 0.0, "open": 0.0, "high": 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": "BWX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.054, "vega": 0.0164, "theta": -0.0136, "rho": 0.0032, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218P00027000", "bid": 4.0, "bid_size": 256.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0542, "vega": 0.0161, "theta": -0.0131, "rho": -0.0176, "theo": 5.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BWX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 299.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0463, "vega": 0.0152, "theta": -0.0135, "rho": 0.0029, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218P00028000", "bid": 5.0, "bid_size": 256.0, "ask": 8.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0465, "vega": 0.0148, "theta": -0.0129, "rho": -0.0182, "theo": 6.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BWX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 301.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0404, "vega": 0.0142, "theta": -0.0135, "rho": 0.0026, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218P00029000", "bid": 6.0, "bid_size": 256.0, "ask": 9.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0406, "vega": 0.0139, "theta": -0.0128, "rho": -0.0191, "theo": 7.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BWX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 300.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0358, "vega": 0.0133, "theta": -0.0134, "rho": 0.0024, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218P00030000", "bid": 7.0, "bid_size": 256.0, "ask": 10.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0359, "vega": 0.013, "theta": -0.0126, "rho": -0.0193, "theo": 8.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BWX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.106, "gamma": 0.032, "vega": 0.0126, "theta": -0.0134, "rho": 0.0022, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX261218P00031000", "bid": 8.0, "bid_size": 256.0, "ask": 11.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0322, "vega": 0.0122, "theta": -0.0125, "rho": -0.0198, "theo": 9.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BWX270115C00012000", "bid": 7.6, "bid_size": 200.0, "ask": 11.3, "ask_size": 150.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0131, "vega": 0.009, "theta": -0.0065, "rho": 0.0103, "theo": 9.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-13T11:51:00", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BWX270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 1.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0126, "vega": 0.0101, "theta": -0.0073, "rho": -0.0025, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115C00013000", "bid": 6.6, "bid_size": 200.0, "ask": 10.3, "ask_size": 150.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0166, "vega": 0.0106, "theta": -0.0069, "rho": 0.0117, "theo": 8.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BWX270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 1.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0159, "vega": 0.0115, "theta": -0.0075, "rho": -0.0029, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115C00014000", "bid": 5.6, "bid_size": 256.0, "ask": 9.3, "ask_size": 192.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0211, "vega": 0.0121, "theta": -0.0072, "rho": 0.0129, "theo": 7.6067, "change": 0.0, "open": 0.0, "high": 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": "BWX270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 181.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0202, "vega": 0.0132, "theta": -0.0078, "rho": -0.0034, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115C00015000", "bid": 4.6, "bid_size": 256.0, "ask": 8.3, "ask_size": 192.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.027, "vega": 0.0141, "theta": -0.0076, "rho": 0.0142, "theo": 6.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BWX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 183.0, "iv": 1.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0259, "vega": 0.0151, "theta": -0.008, "rho": -0.004, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115C00016000", "bid": 3.6, "bid_size": 256.0, "ask": 7.3, "ask_size": 192.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.035, "vega": 0.0165, "theta": -0.0078, "rho": 0.0159, "theo": 5.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BWX270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 183.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0336, "vega": 0.0174, "theta": -0.0081, "rho": -0.0047, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115C00017000", "bid": 2.65, "bid_size": 256.0, "ask": 6.3, "ask_size": 192.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0459, "vega": 0.0192, "theta": -0.0081, "rho": 0.0172, "theo": 4.7152, "change": 0.0, "open": 0.0, "high": 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": "BWX270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 300.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0442, "vega": 0.0201, "theta": -0.0083, "rho": -0.0058, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115C00018000", "bid": 2.7, "bid_size": 256.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0613, "vega": 0.0225, "theta": -0.0083, "rho": 0.0184, "theo": 3.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BWX270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 300.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0592, "vega": 0.0233, "theta": -0.0084, "rho": -0.0071, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115C00019000", "bid": 0.65, "bid_size": 256.0, "ask": 4.3, "ask_size": 192.0, "iv": 0.234, "open_interest": 2.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0832, "vega": 0.0266, "theta": -0.0084, "rho": 0.0197, "theo": 2.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-10T09:30:11", "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "BWX270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 300.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0807, "vega": 0.0272, "theta": -0.0084, "rho": -0.009, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 192.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.1131, "vega": 0.0312, "theta": -0.0084, "rho": 0.0197, "theo": 1.9967, "change": 0.0, "open": 0.0, "high": 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": "BWX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 276.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.1104, "vega": 0.0317, "theta": -0.0083, "rho": -0.0119, "theo": 0.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 299.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.1416, "vega": 0.0352, "theta": -0.0083, "rho": 0.0182, "theo": 1.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BWX270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 192.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.1396, "vega": 0.0353, "theta": -0.0082, "rho": -0.0162, "theo": 0.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 111.0, "iv": 0.1559, "open_interest": 6.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.1399, "vega": 0.0354, "theta": -0.0084, "rho": 0.0148, "theo": 0.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T09:30:22", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BWX270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 26.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.1393, "vega": 0.0354, "theta": -0.0082, "rho": -0.021, "theo": 1.4988, "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": 1.20000004768372}, {"option": "BWX270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 296.0, "iv": 0.4197, "open_interest": 1.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.1154, "vega": 0.0328, "theta": -0.0085, "rho": 0.0117, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-16T11:48:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.1156, "vega": 0.0327, "theta": -0.0084, "rho": -0.0246, "theo": 2.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "BWX270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 296.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0924, "vega": 0.0297, "theta": -0.0087, "rho": 0.0094, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115P00024000", "bid": 0.85, "bid_size": 256.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0928, "vega": 0.0295, "theta": -0.0084, "rho": -0.0273, "theo": 3.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "BWX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 300.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0752, "vega": 0.0271, "theta": -0.0088, "rho": 0.0079, "theo": 0.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115P00025000", "bid": 1.85, "bid_size": 256.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0756, "vega": 0.0269, "theta": -0.0084, "rho": -0.0292, "theo": 4.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BWX270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 300.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0628, "vega": 0.0248, "theta": -0.0089, "rho": 0.0068, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115P00026000", "bid": 2.8, "bid_size": 256.0, "ask": 6.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0631, "vega": 0.0247, "theta": -0.0084, "rho": -0.031, "theo": 5.061, "change": 0.0, "open": 0.0, "high": 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": "BWX270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 300.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0535, "vega": 0.023, "theta": -0.0089, "rho": 0.006, "theo": 0.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115P00027000", "bid": 3.7, "bid_size": 256.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0538, "vega": 0.0228, "theta": -0.0083, "rho": -0.0324, "theo": 6.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BWX270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0464, "vega": 0.0215, "theta": -0.0089, "rho": 0.0053, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115P00028000", "bid": 4.7, "bid_size": 256.0, "ask": 8.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0467, "vega": 0.0213, "theta": -0.0082, "rho": -0.0341, "theo": 6.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BWX270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0409, "vega": 0.0202, "theta": -0.0089, "rho": 0.0048, "theo": 0.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115P00029000", "bid": 5.7, "bid_size": 256.0, "ask": 9.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0411, "vega": 0.02, "theta": -0.0081, "rho": -0.0352, "theo": 7.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BWX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0365, "vega": 0.019, "theta": -0.0089, "rho": 0.0044, "theo": 0.3225, "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": 0.375}, {"option": "BWX270115P00030000", "bid": 6.7, "bid_size": 256.0, "ask": 10.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0367, "vega": 0.0188, "theta": -0.008, "rho": -0.0365, "theo": 8.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BWX270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 0.913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0329, "vega": 0.0181, "theta": -0.0089, "rho": 0.0041, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115P00031000", "bid": 7.7, "bid_size": 256.0, "ask": 11.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0331, "vega": 0.0178, "theta": -0.0078, "rho": -0.038, "theo": 9.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BWX270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 181.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0299, "vega": 0.0172, "theta": -0.0089, "rho": 0.0038, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270115P00032000", "bid": 8.7, "bid_size": 256.0, "ask": 12.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0301, "vega": 0.017, "theta": -0.0077, "rho": -0.039, "theo": 10.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BWX270416C00012000", "bid": 7.0, "bid_size": 201.0, "ask": 11.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0127, "vega": 0.0165, "theta": -0.0011, "rho": 0.0404, "theo": 9.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BWX270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0128, "vega": 0.0167, "theta": -0.0035, "rho": -0.0064, "theo": 0.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416C00013000", "bid": 6.0, "bid_size": 200.0, "ask": 10.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0159, "vega": 0.0188, "theta": -0.0015, "rho": 0.0435, "theo": 8.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BWX270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 62.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0161, "vega": 0.019, "theta": -0.0036, "rho": -0.0074, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416C00014000", "bid": 5.0, "bid_size": 257.0, "ask": 9.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.02, "vega": 0.0213, "theta": -0.0018, "rho": 0.0461, "theo": 7.8376, "change": 0.0, "open": 0.0, "high": 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": "BWX270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 62.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0202, "vega": 0.0216, "theta": -0.0037, "rho": -0.0086, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416C00015000", "bid": 4.0, "bid_size": 258.0, "ask": 8.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0253, "vega": 0.0243, "theta": -0.0021, "rho": 0.0489, "theo": 6.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BWX270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0255, "vega": 0.0246, "theta": -0.0038, "rho": -0.0101, "theo": 0.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416C00016000", "bid": 4.0, "bid_size": 256.0, "ask": 7.9, "ask_size": 64.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0322, "vega": 0.0278, "theta": -0.0024, "rho": 0.0513, "theo": 5.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BWX270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0325, "vega": 0.028, "theta": -0.0038, "rho": -0.0119, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416C00017000", "bid": 3.0, "bid_size": 256.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0414, "vega": 0.0318, "theta": -0.0027, "rho": 0.0527, "theo": 5.0123, "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": 5.0}, {"option": "BWX270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 103.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.042, "vega": 0.0321, "theta": -0.0039, "rho": -0.0142, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416C00018000", "bid": 1.0, "bid_size": 257.0, "ask": 5.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.054, "vega": 0.0365, "theta": -0.003, "rho": 0.0544, "theo": 4.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BWX270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0548, "vega": 0.0368, "theta": -0.0039, "rho": -0.0172, "theo": 0.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416C00019000", "bid": 0.1, "bid_size": 641.0, "ask": 5.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0713, "vega": 0.042, "theta": -0.0032, "rho": 0.0576, "theo": 3.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BWX270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0725, "vega": 0.0423, "theta": -0.004, "rho": -0.0213, "theo": 0.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 64.0, "iv": 0.2301, "open_interest": 1.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0938, "vega": 0.048, "theta": -0.0035, "rho": 0.055, "theo": 2.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T09:30:11", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BWX270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 100.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.3001, "gamma": 0.096, "vega": 0.0484, "theta": -0.004, "rho": -0.0266, "theo": 0.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 100.0, "iv": 0.2581, "open_interest": 5.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.1169, "vega": 0.0535, "theta": -0.0036, "rho": 0.0491, "theo": 1.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-11T09:30:11", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BWX270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.1212, "vega": 0.0536, "theta": -0.0039, "rho": -0.034, "theo": 1.0186, "change": 0.0, "open": 0.0, "high": 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": "BWX270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 103.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.1245, "vega": 0.0555, "theta": -0.0038, "rho": 0.0402, "theo": 1.1236, "change": 0.0, "open": 0.0, "high": 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": "BWX270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.1314, "vega": 0.0549, "theta": -0.0039, "rho": -0.0409, "theo": 1.5025, "change": 0.0, "open": 0.0, "high": 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": "BWX270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 103.0, "iv": 0.3535, "open_interest": 10.0, "volume": 0.0, "delta": 0.387, "gamma": 0.1116, "vega": 0.0533, "theta": -0.004, "rho": 0.0319, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T11:51:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.1195, "vega": 0.0518, "theta": -0.0039, "rho": -0.0462, "theo": 2.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BWX270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 103.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0936, "vega": 0.0496, "theta": -0.0041, "rho": 0.0259, "theo": 0.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416P00024000", "bid": 1.0, "bid_size": 256.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.1008, "vega": 0.0471, "theta": -0.0039, "rho": -0.0489, "theo": 3.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BWX270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 103.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0784, "vega": 0.0459, "theta": -0.0042, "rho": 0.0218, "theo": 0.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416P00025000", "bid": 1.15, "bid_size": 256.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0844, "vega": 0.0424, "theta": -0.0038, "rho": -0.0497, "theo": 3.9873, "change": 0.0, "open": 0.0, "high": 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": "BWX270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 103.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0665, "vega": 0.0427, "theta": -0.0043, "rho": 0.0189, "theo": 0.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416P00026000", "bid": 2.1, "bid_size": 257.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0716, "vega": 0.0388, "theta": -0.0036, "rho": -0.0514, "theo": 4.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BWX270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 103.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0574, "vega": 0.0399, "theta": -0.0044, "rho": 0.0166, "theo": 0.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416P00027000", "bid": 3.1, "bid_size": 257.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0617, "vega": 0.0354, "theta": -0.0034, "rho": -0.0506, "theo": 5.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BWX270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 64.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0503, "vega": 0.0375, "theta": -0.0044, "rho": 0.015, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416P00028000", "bid": 4.1, "bid_size": 257.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.054, "vega": 0.0324, "theta": -0.0032, "rho": -0.0515, "theo": 6.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BWX270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 64.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0447, "vega": 0.0354, "theta": -0.0044, "rho": 0.0136, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416P00029000", "bid": 5.1, "bid_size": 257.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0481, "vega": 0.0305, "theta": -0.003, "rho": -0.0515, "theo": 7.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BWX270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 64.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0401, "vega": 0.0336, "theta": -0.0044, "rho": 0.0125, "theo": 0.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416P00030000", "bid": 6.1, "bid_size": 203.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0434, "vega": 0.0281, "theta": -0.0027, "rho": -0.051, "theo": 8.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BWX270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 64.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0364, "vega": 0.0321, "theta": -0.0044, "rho": 0.0116, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416P00031000", "bid": 7.1, "bid_size": 203.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0396, "vega": 0.0259, "theta": -0.0025, "rho": -0.0499, "theo": 9.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BWX270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 64.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0332, "vega": 0.0307, "theta": -0.0044, "rho": 0.0108, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BWX270416P00032000", "bid": 8.2, "bid_size": 201.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0365, "vega": 0.0244, "theta": -0.0023, "rho": -0.0494, "theo": 10.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}], "symbol": "BWX", "security_type": "stock", "exchange_id": 3, "current_price": 21.4, "price_change": -0.17, "price_change_percent": -0.7881, "bid": 21.0, "ask": 22.0, "bid_size": 100, "ask_size": 100, "open": 21.47, "high": 21.47, "low": 21.34, "close": 21.4, "prev_day_close": 21.57, "volume": 541055, "iv30": 37.267, "iv30_change": 8.843, "iv30_change_percent": 31.111, "seqno": 21103243533, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "BWX"}