{"timestamp": "2026-11-10 01:24:30", "data": {"options": [{"option": "BXC261120C00025000", "bid": 39.7, "bid_size": 1.0, "ask": 42.5, "ask_size": 7.0, "iv": 3.9802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0011, "vega": 0.0036, "theta": -0.0394, "rho": 0.0041, "theo": 40.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "BXC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 3.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.001, "vega": 0.0037, "theta": -0.0427, "rho": -0.0003, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BXC261120C00030000", "bid": 34.7, "bid_size": 1.0, "ask": 37.5, "ask_size": 8.0, "iv": 3.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0017, "vega": 0.005, "theta": -0.0486, "rho": 0.0054, "theo": 35.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "BXC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 2.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0017, "vega": 0.0051, "theta": -0.0515, "rho": -0.0005, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BXC261120C00035000", "bid": 28.7, "bid_size": 8.0, "ask": 32.4, "ask_size": 5.0, "iv": 2.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0027, "vega": 0.007, "theta": -0.0589, "rho": 0.0068, "theo": 30.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "BXC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 2.1807, "open_interest": 6.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0027, "vega": 0.007, "theta": -0.0615, "rho": -0.0007, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-16T14:35:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BXC261120C00040000", "bid": 24.7, "bid_size": 7.0, "ask": 27.5, "ask_size": 6.0, "iv": 2.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0044, "vega": 0.0096, "theta": -0.071, "rho": 0.0083, "theo": 25.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "BXC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 1.7733, "open_interest": 24.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0043, "vega": 0.0097, "theta": -0.0732, "rho": -0.001, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-16T14:35:31", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BXC261120C00045000", "bid": 19.7, "bid_size": 11.0, "ask": 22.5, "ask_size": 15.0, "iv": 1.8097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0071, "vega": 0.0134, "theta": -0.085, "rho": 0.0097, "theo": 20.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "BXC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.4882, "open_interest": 2.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.007, "vega": 0.0134, "theta": -0.0869, "rho": -0.0014, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-05-08T09:30:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BXC261120C00050000", "bid": 14.3, "bid_size": 12.0, "ask": 17.8, "ask_size": 12.0, "iv": 1.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0117, "vega": 0.0186, "theta": -0.1015, "rho": 0.0109, "theo": 15.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "BXC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 21.0, "iv": 1.5226, "open_interest": 2.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0117, "vega": 0.0187, "theta": -0.103, "rho": -0.0022, "theo": 0.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-28T11:41:12", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BXC261120C00055000", "bid": 10.3, "bid_size": 6.0, "ask": 13.0, "ask_size": 11.0, "iv": 1.2225, "open_interest": 1.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0201, "vega": 0.0263, "theta": -0.1206, "rho": 0.0121, "theo": 11.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-08-06T10:17:47", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BXC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.1436, "open_interest": 2.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0201, "vega": 0.0263, "theta": -0.1216, "rho": -0.0035, "theo": 0.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-07T14:44:04", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BXC261120C00060000", "bid": 6.3, "bid_size": 12.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.0102, "open_interest": 5.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0344, "vega": 0.0368, "theta": -0.1404, "rho": 0.0122, "theo": 6.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.33, "last_trade_time": "2026-08-13T10:42:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BXC261120P00060000", "bid": 0.35, "bid_size": 6.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.9051, "open_interest": 4.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0344, "vega": 0.0368, "theta": -0.141, "rho": -0.0059, "theo": 1.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T10:03:07", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BXC261120C00065000", "bid": 2.9, "bid_size": 8.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.8741, "open_interest": 4.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.0481, "vega": 0.045, "theta": -0.1516, "rho": 0.01, "theo": 3.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T10:49:13", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BXC261120P00065000", "bid": 2.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.786, "open_interest": 2.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0481, "vega": 0.045, "theta": -0.1517, "rho": -0.0099, "theo": 3.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T14:02:16", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BXC261120C00070000", "bid": 1.0, "bid_size": 8.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.897, "open_interest": 17.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.0408, "vega": 0.0404, "theta": -0.1433, "rho": 0.0064, "theo": 1.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T13:00:15", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "BXC261120P00070000", "bid": 4.9, "bid_size": 12.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.6835, "open_interest": 22.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.0408, "vega": 0.0404, "theta": -0.1429, "rho": -0.0138, "theo": 6.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-05T12:41:09", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "BXC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 47.0, "iv": 0.9565, "open_interest": 2.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.028, "vega": 0.0318, "theta": -0.1274, "rho": 0.0041, "theo": 1.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:30:30", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BXC261120P00075000", "bid": 8.8, "bid_size": 11.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.4576, "open_interest": 4.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.028, "vega": 0.0318, "theta": -0.1265, "rho": -0.0158, "theo": 10.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T15:58:03", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BXC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 21.0, "iv": 1.1736, "open_interest": 159.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0194, "vega": 0.0251, "theta": -0.1127, "rho": 0.0028, "theo": 0.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:41:38", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BXC261120P00080000", "bid": 13.0, "bid_size": 10.0, "ask": 16.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0195, "vega": 0.0251, "theta": -0.1114, "rho": -0.017, "theo": 15.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-10-19T11:54:18", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BXC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 1.3562, "open_interest": 101.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0141, "vega": 0.0204, "theta": -0.1005, "rho": 0.0021, "theo": 0.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-19T14:54:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BXC261120P00085000", "bid": 17.7, "bid_size": 11.0, "ask": 20.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0142, "vega": 0.0203, "theta": -0.0988, "rho": -0.0175, "theo": 20.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-09-18T12:31:24", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "BXC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.2387, "open_interest": 33.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0107, "vega": 0.0169, "theta": -0.0905, "rho": 0.0016, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-28T10:16:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BXC261120P00090000", "bid": 22.6, "bid_size": 14.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0108, "vega": 0.0168, "theta": -0.0884, "rho": -0.0178, "theo": 25.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T10:45:43", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "BXC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.3228, "open_interest": 160.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0084, "vega": 0.0143, "theta": -0.0822, "rho": 0.0013, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-06T12:21:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BXC261120P00095000", "bid": 27.5, "bid_size": 10.0, "ask": 30.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0085, "vega": 0.0141, "theta": -0.0798, "rho": -0.0174, "theo": 30.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "BXC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 1.458, "open_interest": 1.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0068, "vega": 0.0124, "theta": -0.0752, "rho": 0.0011, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-23T10:19:27", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BXC261120P00100000", "bid": 32.5, "bid_size": 9.0, "ask": 35.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0069, "vega": 0.0122, "theta": -0.0725, "rho": -0.0176, "theo": 35.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "BXC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 9.0, "iv": 1.8406, "open_interest": 64.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0056, "vega": 0.0108, "theta": -0.0693, "rho": 0.0009, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-07T13:45:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BXC261120P00105000", "bid": 37.5, "bid_size": 11.0, "ask": 40.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0057, "vega": 0.0106, "theta": -0.0662, "rho": -0.0174, "theo": 40.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-11T11:24:26", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "BXC261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 28.0, "iv": 2.0745, "open_interest": 97.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0047, "vega": 0.0096, "theta": -0.0642, "rho": 0.0008, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-24T11:20:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BXC261120P00110000", "bid": 42.5, "bid_size": 9.0, "ask": 45.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0049, "vega": 0.0094, "theta": -0.0607, "rho": -0.0176, "theo": 45.0936, "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": 48.3000011444092}, {"option": "BXC261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 2.1451, "open_interest": 1.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.004, "vega": 0.0086, "theta": -0.0597, "rho": 0.0007, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-31T09:30:07", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BXC261120P00115000", "bid": 47.5, "bid_size": 16.0, "ask": 50.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0042, "vega": 0.0082, "theta": -0.056, "rho": -0.0165, "theo": 50.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "BXC261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 2.2599, "open_interest": 1.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0035, "vega": 0.0078, "theta": -0.0558, "rho": 0.0006, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-01T09:30:06", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BXC261120P00120000", "bid": 52.5, "bid_size": 16.0, "ask": 55.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0036, "vega": 0.0074, "theta": -0.0517, "rho": -0.0173, "theo": 55.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-11T11:24:40", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "BXC261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 2.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0031, "vega": 0.007, "theta": -0.0524, "rho": 0.0005, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BXC261120P00125000", "bid": 57.5, "bid_size": 16.0, "ask": 60.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0032, "vega": 0.0067, "theta": -0.0479, "rho": -0.0166, "theo": 60.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2499980926514}, {"option": "BXC261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 2.5821, "open_interest": 1.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0027, "vega": 0.0065, "theta": -0.0494, "rho": 0.0005, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-18T09:30:05", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BXC261120P00130000", "bid": 62.5, "bid_size": 13.0, "ask": 65.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0028, "vega": 0.0059, "theta": -0.0445, "rho": -0.0156, "theo": 65.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "BXC261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 2.6819, "open_interest": 1.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0024, "vega": 0.0059, "theta": -0.0466, "rho": 0.0004, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-18T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BXC261120P00135000", "bid": 67.5, "bid_size": 11.0, "ask": 70.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0025, "vega": 0.0055, "theta": -0.0414, "rho": -0.016, "theo": 69.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "BXC261218C00025000", "bid": 38.9, "bid_size": 9.0, "ask": 42.5, "ask_size": 9.0, "iv": 1.8998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0013, "vega": 0.0082, "theta": -0.0135, "rho": 0.0136, "theo": 40.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "BXC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 1.8588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0012, "vega": 0.0085, "theta": -0.0164, "rho": -0.0013, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BXC261218C00030000", "bid": 33.8, "bid_size": 10.0, "ask": 37.9, "ask_size": 10.0, "iv": 1.6496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0021, "vega": 0.012, "theta": -0.0181, "rho": 0.0181, "theo": 35.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-01-15T10:48:33", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "BXC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.4098, "open_interest": 11.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.002, "vega": 0.0122, "theta": -0.0207, "rho": -0.002, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-05-20T09:30:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BXC261218C00035000", "bid": 29.5, "bid_size": 7.0, "ask": 32.7, "ask_size": 6.0, "iv": 1.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0033, "vega": 0.0171, "theta": -0.0235, "rho": 0.0229, "theo": 30.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "BXC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.2203, "open_interest": 10.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0032, "vega": 0.0173, "theta": -0.0258, "rho": -0.003, "theo": 0.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-05-18T09:30:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BXC261218C00040000", "bid": 24.8, "bid_size": 7.0, "ask": 27.8, "ask_size": 9.0, "iv": 1.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0051, "vega": 0.024, "theta": -0.0298, "rho": 0.0282, "theo": 25.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "BXC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 19.0, "iv": 1.2863, "open_interest": 2.0, "volume": 0.0, "delta": -0.056, "gamma": 0.005, "vega": 0.024, "theta": -0.0318, "rho": -0.0044, "theo": 0.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-04-23T09:30:10", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BXC261218C00045000", "bid": 20.0, "bid_size": 11.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0079, "vega": 0.0332, "theta": -0.0372, "rho": 0.0329, "theo": 20.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BXC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 26.0, "iv": 1.0612, "open_interest": 3.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0078, "vega": 0.0332, "theta": -0.0389, "rho": -0.0066, "theo": 0.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-04-28T09:30:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BXC261218C00050000", "bid": 15.0, "bid_size": 7.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0122, "vega": 0.0452, "theta": -0.0456, "rho": 0.0375, "theo": 16.412, "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": 13.5999999046326}, {"option": "BXC261218P00050000", "bid": 0.05, "bid_size": 7.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.8823, "open_interest": 19.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0121, "vega": 0.0452, "theta": -0.0469, "rho": -0.0101, "theo": 1.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T09:30:05", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "BXC261218C00055000", "bid": 10.7, "bid_size": 7.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.7647, "open_interest": 2.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0182, "vega": 0.06, "theta": -0.0546, "rho": 0.04, "theo": 12.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.12, "last_trade_time": "2026-07-14T13:58:22", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BXC261218P00055000", "bid": 0.65, "bid_size": 6.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.762, "open_interest": 12.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0182, "vega": 0.06, "theta": -0.0556, "rho": -0.0153, "theo": 1.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-28T09:34:02", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BXC261218C00060000", "bid": 7.9, "bid_size": 8.0, "ask": 10.2, "ask_size": 20.0, "iv": 0.7542, "open_interest": 3.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0251, "vega": 0.075, "theta": -0.0626, "rho": 0.0387, "theo": 8.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.08, "last_trade_time": "2026-08-13T10:42:30", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BXC261218P00060000", "bid": 1.8, "bid_size": 24.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.6855, "open_interest": 6.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0252, "vega": 0.0751, "theta": -0.0632, "rho": -0.023, "theo": 3.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T10:44:45", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BXC261218C00065000", "bid": 5.0, "bid_size": 20.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.693, "open_interest": 7.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0298, "vega": 0.0841, "theta": -0.0668, "rho": 0.033, "theo": 5.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:36:27", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "BXC261218P00065000", "bid": 4.1, "bid_size": 7.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0299, "vega": 0.0841, "theta": -0.0671, "rho": -0.0329, "theo": 5.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-07T13:21:15", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BXC261218C00070000", "bid": 1.6, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6046, "open_interest": 14.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0291, "vega": 0.0822, "theta": -0.0654, "rho": 0.0252, "theo": 3.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-02T12:49:51", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "BXC261218P00070000", "bid": 6.6, "bid_size": 13.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.6065, "open_interest": 2.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0292, "vega": 0.0821, "theta": -0.0653, "rho": -0.0423, "theo": 8.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-03T09:34:09", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BXC261218C00075000", "bid": 0.05, "bid_size": 13.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.5744, "open_interest": 7.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0247, "vega": 0.0728, "theta": -0.0602, "rho": 0.0184, "theo": 2.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-03T12:09:27", "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "BXC261218P00075000", "bid": 10.1, "bid_size": 7.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.5892, "open_interest": 1.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0249, "vega": 0.0726, "theta": -0.0598, "rho": -0.0489, "theo": 12.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T15:58:03", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BXC261218C00080000", "bid": 0.2, "bid_size": 7.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.6976, "open_interest": 6.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0198, "vega": 0.0618, "theta": -0.0539, "rho": 0.0136, "theo": 1.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T10:50:39", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BXC261218P00080000", "bid": 14.2, "bid_size": 7.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.5623, "open_interest": 2.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0201, "vega": 0.0614, "theta": -0.0532, "rho": -0.0524, "theo": 16.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T11:03:57", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BXC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 23.0, "iv": 0.7754, "open_interest": 10.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0157, "vega": 0.052, "theta": -0.0479, "rho": 0.0103, "theo": 1.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T11:31:14", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BXC261218P00085000", "bid": 18.6, "bid_size": 6.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.5552, "open_interest": 1.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.016, "vega": 0.0513, "theta": -0.0469, "rho": -0.0539, "theo": 20.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-23T12:32:55", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "BXC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.8637, "open_interest": 277.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0125, "vega": 0.0439, "theta": -0.0426, "rho": 0.008, "theo": 0.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-12T11:06:24", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BXC261218P00090000", "bid": 22.9, "bid_size": 11.0, "ask": 26.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0128, "vega": 0.0429, "theta": -0.0414, "rho": -0.0543, "theo": 25.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-16T15:08:23", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "BXC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.9408, "open_interest": 23.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0101, "vega": 0.0374, "theta": -0.0381, "rho": 0.0064, "theo": 0.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-01T10:32:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BXC261218P00095000", "bid": 27.9, "bid_size": 9.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0105, "vega": 0.036, "theta": -0.0365, "rho": -0.0534, "theo": 30.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "BXC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 17.0, "iv": 1.0141, "open_interest": 75.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0083, "vega": 0.0322, "theta": -0.0342, "rho": 0.0052, "theo": 0.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-09-03T10:32:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BXC261218P00100000", "bid": 32.5, "bid_size": 7.0, "ask": 36.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0087, "vega": 0.0307, "theta": -0.0323, "rho": -0.0519, "theo": 35.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "BXC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.88, "open_interest": 6.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0069, "vega": 0.028, "theta": -0.0309, "rho": 0.0043, "theo": 0.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-08-25T11:36:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BXC261218P00105000", "bid": 37.5, "bid_size": 10.0, "ask": 41.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0073, "vega": 0.026, "theta": -0.0287, "rho": -0.0505, "theo": 40.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "BXC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.9029, "open_interest": 2.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0058, "vega": 0.0245, "theta": -0.0281, "rho": 0.0036, "theo": 0.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-18T09:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BXC261218P00110000", "bid": 42.5, "bid_size": 10.0, "ask": 46.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0062, "vega": 0.0223, "theta": -0.0257, "rho": -0.0486, "theo": 45.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "BXC261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.9616, "open_interest": 10.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.005, "vega": 0.0216, "theta": -0.0256, "rho": 0.0031, "theo": 0.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-01T09:31:48", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BXC261218P00115000", "bid": 47.5, "bid_size": 10.0, "ask": 51.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0054, "vega": 0.0192, "theta": -0.023, "rho": -0.0459, "theo": 50.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5999984741211}, {"option": "BXC261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0043, "vega": 0.0193, "theta": -0.0235, "rho": 0.0027, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 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": "BXC261218P00120000", "bid": 52.5, "bid_size": 10.0, "ask": 56.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0048, "vega": 0.0163, "theta": -0.0208, "rho": -0.0433, "theo": 55.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "BXC261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.0693, "open_interest": 1.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0037, "vega": 0.0173, "theta": -0.0216, "rho": 0.0023, "theo": 0.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-31T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BXC261218P00125000", "bid": 57.5, "bid_size": 10.0, "ask": 61.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0042, "vega": 0.0141, "theta": -0.0188, "rho": -0.0409, "theo": 60.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "BXC261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.166, "open_interest": 2.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0033, "vega": 0.0156, "theta": -0.02, "rho": 0.002, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-31T09:30:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BXC261218P00130000", "bid": 62.5, "bid_size": 10.0, "ask": 66.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0038, "vega": 0.0119, "theta": -0.0171, "rho": -0.0373, "theo": 64.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "BXC261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.1662, "open_interest": 44.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0029, "vega": 0.0141, "theta": -0.0186, "rho": 0.0018, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-18T09:30:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BXC261218P00135000", "bid": 67.5, "bid_size": 10.0, "ask": 71.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0034, "vega": 0.0101, "theta": -0.0152, "rho": -0.034, "theo": 69.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "BXC270219C00030000", "bid": 34.2, "bid_size": 9.0, "ask": 38.0, "ask_size": 1.0, "iv": 1.0429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0022, "vega": 0.0231, "theta": -0.0046, "rho": 0.0743, "theo": 35.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-07-10T13:37:12", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "BXC270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.9229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0022, "vega": 0.023, "theta": -0.0098, "rho": -0.0062, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BXC270219C00035000", "bid": 30.2, "bid_size": 6.0, "ask": 33.3, "ask_size": 10.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0035, "vega": 0.0334, "theta": -0.0084, "rho": 0.0868, "theo": 30.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "BXC270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 24.0, "iv": 0.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0035, "vega": 0.0334, "theta": -0.013, "rho": -0.0096, "theo": 0.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BXC270219C00040000", "bid": 25.8, "bid_size": 8.0, "ask": 28.7, "ask_size": 11.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0053, "vega": 0.0471, "theta": -0.0129, "rho": 0.0962, "theo": 26.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.06, "last_trade_time": "2026-10-14T14:31:29", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BXC270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0054, "vega": 0.0473, "theta": -0.0168, "rho": -0.0147, "theo": 0.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BXC270219C00045000", "bid": 21.3, "bid_size": 5.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0079, "vega": 0.0644, "theta": -0.018, "rho": 0.1022, "theo": 21.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "BXC270219P00045000", "bid": 0.25, "bid_size": 9.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.008, "vega": 0.0647, "theta": -0.0212, "rho": -0.0222, "theo": 1.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "BXC270219C00050000", "bid": 16.9, "bid_size": 11.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.6765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0112, "vega": 0.0847, "theta": -0.0235, "rho": 0.1043, "theo": 17.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BXC270219P00050000", "bid": 0.3, "bid_size": 30.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.6275, "open_interest": 51.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0113, "vega": 0.085, "theta": -0.026, "rho": -0.0328, "theo": 2.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:43:31", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BXC270219C00055000", "bid": 13.1, "bid_size": 10.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0148, "vega": 0.1056, "theta": -0.0288, "rho": 0.1017, "theo": 13.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BXC270219P00055000", "bid": 2.1, "bid_size": 10.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.6075, "open_interest": 2.0, "volume": 0.0, "delta": -0.2361, "gamma": 0.015, "vega": 0.106, "theta": -0.0307, "rho": -0.0468, "theo": 3.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T09:34:42", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "BXC270219C00060000", "bid": 9.8, "bid_size": 9.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0181, "vega": 0.1236, "theta": -0.0332, "rho": 0.0943, "theo": 10.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BXC270219P00060000", "bid": 3.5, "bid_size": 8.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.5564, "open_interest": 6.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0183, "vega": 0.124, "theta": -0.0346, "rho": -0.0637, "theo": 5.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:40:22", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BXC270219C00065000", "bid": 7.2, "bid_size": 7.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.6069, "open_interest": 1.0, "volume": 0.0, "delta": 0.573, "gamma": 0.0201, "vega": 0.1345, "theta": -0.036, "rho": 0.0833, "theo": 8.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-07-15T09:36:05", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BXC270219P00065000", "bid": 5.7, "bid_size": 7.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.5498, "open_interest": 2.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0204, "vega": 0.1346, "theta": -0.0368, "rho": -0.0816, "theo": 7.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T11:41:24", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BXC270219C00070000", "bid": 5.1, "bid_size": 11.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.5958, "open_interest": 1.0, "volume": 0.0, "delta": 0.4749, "gamma": 0.0204, "vega": 0.1366, "theta": -0.0368, "rho": 0.0707, "theo": 5.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-07-01T09:35:55", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BXC270219P00070000", "bid": 8.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.5235, "open_interest": 43.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0209, "vega": 0.1363, "theta": -0.0371, "rho": -0.0979, "theo": 10.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-01T10:28:37", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BXC270219C00075000", "bid": 3.8, "bid_size": 19.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.602, "open_interest": 1.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0194, "vega": 0.1315, "theta": -0.036, "rho": 0.0587, "theo": 4.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T14:50:27", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BXC270219P00075000", "bid": 12.0, "bid_size": 29.0, "ask": 14.2, "ask_size": 15.0, "iv": 0.5164, "open_interest": 7.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.02, "vega": 0.1303, "theta": -0.0358, "rho": -0.1105, "theo": 13.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-03T14:32:12", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "BXC270219C00080000", "bid": 2.55, "bid_size": 15.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.6028, "open_interest": 17.0, "volume": 2.0, "delta": 0.3145, "gamma": 0.0176, "vega": 0.122, "theta": -0.0341, "rho": 0.0482, "theo": 3.4461, "change": 0.95, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:39:40", "percent_change": 33.3333, "prev_day_close": 2.85000002384186}, {"option": "BXC270219P00080000", "bid": 15.7, "bid_size": 22.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.5113, "open_interest": 15.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0184, "vega": 0.1197, "theta": -0.0334, "rho": -0.1196, "theo": 17.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T10:26:16", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "BXC270219C00085000", "bid": 1.75, "bid_size": 19.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.5982, "open_interest": 498.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0156, "vega": 0.1107, "theta": -0.0317, "rho": 0.0395, "theo": 2.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T11:23:00", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BXC270219P00085000", "bid": 20.0, "bid_size": 17.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.5225, "open_interest": 2.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0164, "vega": 0.1069, "theta": -0.0306, "rho": -0.1237, "theo": 21.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-23T12:32:55", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "BXC270219C00090000", "bid": 0.95, "bid_size": 6.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.6251, "open_interest": 10.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0136, "vega": 0.0992, "theta": -0.0292, "rho": 0.0325, "theo": 2.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-04T10:38:34", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "BXC270219P00090000", "bid": 24.1, "bid_size": 6.0, "ask": 26.9, "ask_size": 10.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0145, "vega": 0.0941, "theta": -0.0275, "rho": -0.1247, "theo": 26.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "BXC270219C00095000", "bid": 0.15, "bid_size": 12.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.586, "open_interest": 136.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0118, "vega": 0.0884, "theta": -0.0266, "rho": 0.027, "theo": 1.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:10:44", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "BXC270219P00095000", "bid": 28.6, "bid_size": 12.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.4649, "open_interest": 3.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0128, "vega": 0.0812, "theta": -0.0245, "rho": -0.122, "theo": 30.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.33, "last_trade_time": "2026-09-04T14:07:02", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "BXC270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.6257, "open_interest": 19.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0102, "vega": 0.0787, "theta": -0.0243, "rho": 0.0226, "theo": 1.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T10:44:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BXC270219P00100000", "bid": 33.2, "bid_size": 11.0, "ask": 36.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0113, "vega": 0.0697, "theta": -0.0217, "rho": -0.1142, "theo": 35.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-03T11:18:15", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "BXC270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.7172, "open_interest": 200.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0089, "vega": 0.0701, "theta": -0.0221, "rho": 0.0191, "theo": 1.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T11:06:05", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BXC270219P00105000", "bid": 38.0, "bid_size": 7.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.01, "vega": 0.0597, "theta": -0.0191, "rho": -0.1114, "theo": 40.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "BXC270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.6933, "open_interest": 13.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0077, "vega": 0.0626, "theta": -0.0202, "rho": 0.0163, "theo": 0.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T12:48:07", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BXC270219P00110000", "bid": 42.7, "bid_size": 5.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0089, "vega": 0.0493, "theta": -0.0165, "rho": -0.1001, "theo": 45.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.06, "last_trade_time": "2026-09-04T14:07:02", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "BXC270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0068, "vega": 0.056, "theta": -0.0185, "rho": 0.014, "theo": 0.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BXC270219P00115000", "bid": 47.6, "bid_size": 6.0, "ask": 50.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.008, "vega": 0.0417, "theta": -0.0147, "rho": -0.0929, "theo": 50.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "BXC270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 24.0, "iv": 0.8087, "open_interest": 1.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.006, "vega": 0.0503, "theta": -0.0169, "rho": 0.0121, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-11T09:30:05", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BXC270219P00120000", "bid": 52.5, "bid_size": 6.0, "ask": 56.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0072, "vega": 0.034, "theta": -0.0127, "rho": -0.0782, "theo": 55.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "BXC270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 19.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0053, "vega": 0.0453, "theta": -0.0155, "rho": 0.0106, "theo": 0.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BXC270219P00125000", "bid": 57.5, "bid_size": 1.0, "ask": 61.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0066, "vega": 0.0256, "theta": -0.0102, "rho": -0.0662, "theo": 59.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "BXC270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 33.0, "iv": 0.8699, "open_interest": 1.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0047, "vega": 0.041, "theta": -0.0143, "rho": 0.0093, "theo": 0.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-08T09:32:35", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BXC270219P00130000", "bid": 62.5, "bid_size": 1.0, "ask": 66.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0062, "vega": 0.0204, "theta": -0.0083, "rho": -0.057, "theo": 64.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "BXC270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 47.0, "iv": 0.8952, "open_interest": 1.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0042, "vega": 0.0372, "theta": -0.0132, "rho": 0.0082, "theo": 0.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-08T09:32:35", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BXC270219P00135000", "bid": 67.5, "bid_size": 1.0, "ask": 71.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0058, "vega": 0.0146, "theta": -0.0076, "rho": -0.0357, "theo": 69.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "BXC270521C00040000", "bid": 26.4, "bid_size": 11.0, "ask": 30.1, "ask_size": 10.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0055, "vega": 0.0825, "theta": -0.0108, "rho": 0.1633, "theo": 27.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "BXC270521P00040000", "bid": 0.7, "bid_size": 10.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0055, "vega": 0.083, "theta": -0.0141, "rho": -0.0399, "theo": 1.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "BXC270521C00045000", "bid": 23.1, "bid_size": 15.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0074, "vega": 0.1072, "theta": -0.0151, "rho": 0.1686, "theo": 23.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BXC270521P00045000", "bid": 1.0, "bid_size": 13.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0075, "vega": 0.1079, "theta": -0.0178, "rho": -0.0578, "theo": 2.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "BXC270521C00050000", "bid": 19.2, "bid_size": 11.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0092, "vega": 0.1314, "theta": -0.0191, "rho": 0.1688, "theo": 20.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "BXC270521P00050000", "bid": 2.9, "bid_size": 31.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.647, "open_interest": 2.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0094, "vega": 0.1322, "theta": -0.0214, "rho": -0.0792, "theo": 4.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-06T15:35:10", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BXC270521C00055000", "bid": 15.7, "bid_size": 9.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0109, "vega": 0.1528, "theta": -0.0226, "rho": 0.1645, "theo": 17.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BXC270521P00055000", "bid": 4.3, "bid_size": 11.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0112, "vega": 0.1538, "theta": -0.0244, "rho": -0.103, "theo": 5.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BXC270521C00060000", "bid": 13.1, "bid_size": 5.0, "ask": 16.3, "ask_size": 7.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0123, "vega": 0.1698, "theta": -0.0253, "rho": 0.1564, "theo": 14.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BXC270521P00060000", "bid": 6.3, "bid_size": 17.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0127, "vega": 0.1706, "theta": -0.0267, "rho": -0.128, "theo": 8.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BXC270521C00065000", "bid": 10.5, "bid_size": 7.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0133, "vega": 0.1812, "theta": -0.0271, "rho": 0.1458, "theo": 11.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BXC270521P00065000", "bid": 8.7, "bid_size": 12.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.5804, "open_interest": 1.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0138, "vega": 0.1817, "theta": -0.0282, "rho": -0.1525, "theo": 10.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T11:23:14", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BXC270521C00070000", "bid": 8.6, "bid_size": 3.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0138, "vega": 0.1871, "theta": -0.028, "rho": 0.1336, "theo": 9.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BXC270521P00070000", "bid": 11.0, "bid_size": 10.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.558, "open_interest": 5.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0144, "vega": 0.1868, "theta": -0.0288, "rho": -0.1756, "theo": 13.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-04T11:03:57", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "BXC270521C00075000", "bid": 7.0, "bid_size": 26.0, "ask": 10.5, "ask_size": 37.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4755, "gamma": 0.014, "vega": 0.1878, "theta": -0.0282, "rho": 0.1206, "theo": 8.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BXC270521P00075000", "bid": 15.2, "bid_size": 18.0, "ask": 17.8, "ask_size": 30.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0146, "vega": 0.1864, "theta": -0.0286, "rho": -0.1947, "theo": 16.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "BXC270521C00080000", "bid": 5.7, "bid_size": 19.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.6048, "open_interest": 0.0, "volume": 101.0, "delta": 0.4166, "gamma": 0.0137, "vega": 0.1841, "theta": -0.0276, "rho": 0.1077, "theo": 6.7199, "change": 0.9, "open": 6.3, "high": 6.9, "low": 6.3, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T11:31:52", "percent_change": 15.0, "prev_day_close": 6.0}, {"option": "BXC270521P00080000", "bid": 18.1, "bid_size": 29.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0146, "vega": 0.1813, "theta": -0.0278, "rho": -0.2117, "theo": 20.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "BXC270521C00085000", "bid": 4.4, "bid_size": 17.0, "ask": 7.4, "ask_size": 28.0, "iv": 0.6141, "open_interest": 8.0, "volume": 9.0, "delta": 0.363, "gamma": 0.0132, "vega": 0.1771, "theta": -0.0266, "rho": 0.0953, "theo": 5.5453, "change": 0.4, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T11:16:24", "percent_change": 8.33333, "prev_day_close": 4.79999995231628}, {"option": "BXC270521P00085000", "bid": 21.5, "bid_size": 27.0, "ask": 24.8, "ask_size": 16.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0142, "vega": 0.1725, "theta": -0.0264, "rho": -0.2234, "theo": 24.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "BXC270521C00090000", "bid": 3.1, "bid_size": 29.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.6012, "open_interest": 10.0, "volume": 5.0, "delta": 0.3149, "gamma": 0.0125, "vega": 0.1678, "theta": -0.0252, "rho": 0.0838, "theo": 4.5793, "change": 0.29, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T10:02:14", "percent_change": 7.07317, "prev_day_close": 4.10000014305115}, {"option": "BXC270521P00090000", "bid": 25.5, "bid_size": 26.0, "ask": 28.6, "ask_size": 13.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0137, "vega": 0.1602, "theta": -0.0248, "rho": -0.2289, "theo": 28.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "BXC270521C00095000", "bid": 2.65, "bid_size": 26.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.5968, "open_interest": 4.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0117, "vega": 0.157, "theta": -0.0236, "rho": 0.0733, "theo": 3.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T11:06:01", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BXC270521P00095000", "bid": 30.0, "bid_size": 22.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.013, "vega": 0.1458, "theta": -0.023, "rho": -0.2268, "theo": 32.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "BXC270521C00100000", "bid": 1.55, "bid_size": 28.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.5943, "open_interest": 5.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0108, "vega": 0.1454, "theta": -0.0219, "rho": 0.0638, "theo": 3.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T12:36:31", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BXC270521P00100000", "bid": 34.4, "bid_size": 13.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0123, "vega": 0.1311, "theta": -0.021, "rho": -0.2221, "theo": 36.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "BXC270521C00105000", "bid": 1.15, "bid_size": 8.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.6089, "open_interest": 4.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0099, "vega": 0.1337, "theta": -0.0202, "rho": 0.0556, "theo": 2.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-11-04T11:01:21", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BXC270521P00105000", "bid": 39.1, "bid_size": 7.0, "ask": 41.9, "ask_size": 7.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0116, "vega": 0.115, "theta": -0.019, "rho": -0.2152, "theo": 41.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "BXC270521C00110000", "bid": 0.5, "bid_size": 10.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.596, "open_interest": 5.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.009, "vega": 0.122, "theta": -0.0184, "rho": 0.0482, "theo": 2.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-11-04T10:40:34", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "BXC270521P00110000", "bid": 43.6, "bid_size": 8.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0108, "vega": 0.0981, "theta": -0.017, "rho": -0.1945, "theo": 45.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "BXC270521C00115000", "bid": 0.25, "bid_size": 6.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0082, "vega": 0.111, "theta": -0.0168, "rho": 0.0418, "theo": 1.8166, "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": 1.99999995529652}, {"option": "BXC270521P00115000", "bid": 48.6, "bid_size": 8.0, "ask": 51.7, "ask_size": 10.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0101, "vega": 0.083, "theta": -0.0152, "rho": -0.1774, "theo": 50.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}], "symbol": "BXC", "security_type": "stock", "exchange_id": 3, "current_price": 65.16, "price_change": 4.54, "price_change_percent": 7.4893, "bid": 54.0, "ask": 88.31, "bid_size": 300, "ask_size": 100, "open": 61.73, "high": 66.5, "low": 61.06, "close": 65.16, "prev_day_close": 60.62, "volume": 153568, "iv30": 64.712, "iv30_change": 1.378, "iv30_change_percent": 2.1758, "seqno": 10415202325, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BXC"}