{"timestamp": "2026-11-04 01:43:18", "data": {"options": [{"option": "BZFD261120C00001000", "bid": 0.05, "bid_size": 54.0, "ask": 0.15, "ask_size": 306.0, "iv": 1.6526, "open_interest": 64.0, "volume": 137.0, "delta": 0.4558, "gamma": 1.4379, "vega": 0.0008, "theta": -0.0033, "rho": 0.0002, "theo": 0.0798, "change": 0.025, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:57:29", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BZFD261120P00001000", "bid": 0.05, "bid_size": 758.0, "ask": 0.65, "ask_size": 501.0, "iv": 3.8465, "open_interest": 53.0, "volume": 0.0, "delta": -0.5529, "gamma": 1.4506, "vega": 0.0008, "theta": -0.0033, "rho": -0.0003, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:41:47", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BZFD261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 198.0, "iv": 3.0413, "open_interest": 659.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.1972, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:51:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BZFD261120P00002000", "bid": 0.85, "bid_size": 99.0, "ask": 1.35, "ask_size": 66.0, "iv": 2.3953, "open_interest": 1.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.2168, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 1.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-01T09:43:12", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "BZFD261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1045.0, "iv": 7.773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0346, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD261120P00003000", "bid": 1.85, "bid_size": 89.0, "ask": 2.35, "ask_size": 66.0, "iv": 3.2409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BZFD261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1070.0, "iv": 8.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0093, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD261120P00004000", "bid": 2.7, "bid_size": 79.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BZFD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 387.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0033, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BZFD261120P00005000", "bid": 3.8, "bid_size": 76.0, "ask": 4.4, "ask_size": 56.0, "iv": 4.227, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BZFD261218C00000500", "bid": 0.25, "bid_size": 117.0, "ask": 0.7, "ask_size": 86.0, "iv": 1.9781, "open_interest": 4.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.2927, "vega": 0.0004, "theta": -0.0006, "rho": 0.0005, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-01T12:59:48", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BZFD261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 153.0, "iv": 6.4196, "open_interest": 5.0, "volume": 0.0, "delta": -0.072, "gamma": 0.2945, "vega": 0.0004, "theta": -0.0007, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-30T14:17:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 469.0, "iv": 1.173, "open_interest": 99.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.9526, "vega": 0.0013, "theta": -0.0019, "rho": 0.0004, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T12:16:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BZFD261218P00001000", "bid": 0.05, "bid_size": 858.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.8244, "open_interest": 58.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.9671, "vega": 0.0013, "theta": -0.0019, "rho": -0.0006, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T13:10:13", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BZFD261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 889.0, "iv": 1.6343, "open_interest": 5074.0, "volume": 100.0, "delta": 0.2548, "gamma": 0.6876, "vega": 0.001, "theta": -0.0016, "rho": 0.0002, "theo": 0.0553, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:44:42", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "BZFD261218P00001500", "bid": 0.5, "bid_size": 211.0, "ask": 0.7, "ask_size": 32.0, "iv": 1.1509, "open_interest": 34.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.7106, "vega": 0.001, "theta": -0.0016, "rho": -0.001, "theo": 0.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T14:40:22", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "BZFD261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 105.0, "iv": 1.5342, "open_interest": 650.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.4368, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:58:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BZFD261218P00002000", "bid": 0.85, "bid_size": 141.0, "ask": 1.35, "ask_size": 58.0, "iv": 1.5787, "open_interest": 40.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.4636, "vega": 0.0006, "theta": -0.0011, "rho": -0.001, "theo": 1.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:19:23", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "BZFD261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1728.0, "iv": 3.5752, "open_interest": 157.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.2069, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:02:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BZFD261218P00003000", "bid": 1.8, "bid_size": 109.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.261, "vega": 0.0002, "theta": -0.0005, "rho": -0.0005, "theo": 2.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-05-12T10:11:24", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BZFD261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1700.0, "iv": 5.1457, "open_interest": 15.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.1177, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T12:07:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD261218P00004000", "bid": 2.7, "bid_size": 119.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0057, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BZFD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 723.0, "iv": 5.4392, "open_interest": 25.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0751, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T12:01:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD261218P00005000", "bid": 3.8, "bid_size": 86.0, "ask": 4.4, "ask_size": 34.0, "iv": 2.7826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BZFD270115C00000500", "bid": 0.2, "bid_size": 485.0, "ask": 0.7, "ask_size": 371.0, "iv": 1.0277, "open_interest": 127.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.2903, "vega": 0.0008, "theta": -0.0007, "rho": 0.0007, "theo": 0.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-23T14:45:32", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "BZFD270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 639.0, "iv": 5.0687, "open_interest": 71.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.2928, "vega": 0.0008, "theta": -0.0008, "rho": -0.0003, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-04T14:35:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD270115C00001000", "bid": 0.05, "bid_size": 1289.0, "ask": 0.65, "ask_size": 1359.0, "iv": 2.2986, "open_interest": 4637.0, "volume": 0.0, "delta": 0.597, "gamma": 0.709, "vega": 0.0016, "theta": -0.0015, "rho": 0.0007, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T15:08:27", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "BZFD270115P00001000", "bid": 0.05, "bid_size": 987.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.9806, "open_interest": 166.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.7228, "vega": 0.0016, "theta": -0.0015, "rho": -0.001, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T10:22:35", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BZFD270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 925.0, "iv": 1.7452, "open_interest": 1792.0, "volume": 1.0, "delta": 0.3724, "gamma": 0.6198, "vega": 0.0016, "theta": -0.0016, "rho": 0.0005, "theo": 0.1111, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:34:14", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "BZFD270115P00001500", "bid": 0.5, "bid_size": 261.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.182, "open_interest": 45.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.6407, "vega": 0.0015, "theta": -0.0016, "rho": -0.0016, "theo": 0.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-29T09:38:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BZFD270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 649.0, "iv": 1.8136, "open_interest": 630.0, "volume": 6.0, "delta": 0.2621, "gamma": 0.4882, "vega": 0.0013, "theta": -0.0015, "rho": 0.0003, "theo": 0.0747, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:42:33", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "BZFD270115P00002000", "bid": 0.85, "bid_size": 536.0, "ask": 1.4, "ask_size": 270.0, "iv": 1.5587, "open_interest": 181.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.5137, "vega": 0.0012, "theta": -0.0014, "rho": -0.0019, "theo": 1.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-15T15:20:58", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "BZFD270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1059.0, "iv": 2.0801, "open_interest": 190.0, "volume": 1.0, "delta": 0.2002, "gamma": 0.3937, "vega": 0.0012, "theta": -0.0014, "rho": 0.0003, "theo": 0.0557, "change": -0.17, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T10:48:32", "percent_change": -56.6667, "prev_day_close": 0.300000011920929}, {"option": "BZFD270115P00002500", "bid": 1.35, "bid_size": 235.0, "ask": 1.85, "ask_size": 66.0, "iv": 1.5614, "open_interest": 51.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.4226, "vega": 0.001, "theta": -0.0013, "rho": -0.002, "theo": 1.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T14:27:30", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "BZFD270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 238.0, "iv": 1.8747, "open_interest": 1612.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.3271, "vega": 0.001, "theta": -0.0012, "rho": 0.0002, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:40:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BZFD270115P00003000", "bid": 1.8, "bid_size": 326.0, "ask": 2.35, "ask_size": 111.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.3578, "vega": 0.0008, "theta": -0.0011, "rho": -0.002, "theo": 2.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-04-06T09:31:03", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BZFD270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2146.0, "iv": 3.8685, "open_interest": 216.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.2786, "vega": 0.0009, "theta": -0.0011, "rho": 0.0002, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T13:13:37", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD270115P00003500", "bid": 2.2, "bid_size": 121.0, "ask": 2.95, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.3175, "vega": 0.0006, "theta": -0.001, "rho": -0.0019, "theo": 2.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T11:40:39", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BZFD270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1216.0, "iv": 2.7655, "open_interest": 1512.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.242, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-23T14:55:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BZFD270115P00004000", "bid": 2.7, "bid_size": 131.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.2875, "vega": 0.0005, "theta": -0.0009, "rho": -0.0018, "theo": 3.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-25T11:14:02", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BZFD270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1656.0, "iv": 4.1358, "open_interest": 27.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.2134, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T15:06:57", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD270115P00004500", "bid": 3.3, "bid_size": 117.0, "ask": 3.9, "ask_size": 34.0, "iv": 2.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.2582, "vega": 0.0004, "theta": -0.0009, "rho": -0.0015, "theo": 3.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2025-09-23T11:41:57", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BZFD270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2448.0, "iv": 4.2435, "open_interest": 486.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.1906, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-25T13:39:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD270115P00005000", "bid": 3.8, "bid_size": 112.0, "ask": 4.4, "ask_size": 34.0, "iv": 2.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.248, "vega": 0.0003, "theta": -0.0008, "rho": -0.0011, "theo": 4.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-25T11:13:40", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BZFD270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2123.0, "iv": 4.3388, "open_interest": 151.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.172, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-24T11:36:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD270115P00005500", "bid": 4.3, "bid_size": 111.0, "ask": 4.9, "ask_size": 34.0, "iv": 2.3984, "open_interest": 1.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.226, "vega": 0.0002, "theta": -0.0006, "rho": -0.0011, "theo": 4.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-08-28T11:40:36", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BZFD270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2077.0, "iv": 4.8987, "open_interest": 303.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0891, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T12:38:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD270115P00010000", "bid": 8.8, "bid_size": 95.0, "ask": 9.4, "ask_size": 34.0, "iv": 3.0193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 9.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2025-12-18T11:15:46", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BZFD270319C00000500", "bid": 0.25, "bid_size": 335.0, "ask": 0.75, "ask_size": 176.0, "iv": 1.1394, "open_interest": 48.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.2348, "vega": 0.0012, "theta": -0.0006, "rho": 0.0011, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-08T11:38:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BZFD270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 243.0, "iv": 3.759, "open_interest": 32.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.2379, "vega": 0.0012, "theta": -0.0007, "rho": -0.0007, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:51:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD270319C00001000", "bid": 0.2, "bid_size": 20.0, "ask": 0.55, "ask_size": 334.0, "iv": 1.7432, "open_interest": 60.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.4873, "vega": 0.0021, "theta": -0.0011, "rho": 0.0012, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T09:51:04", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "BZFD270319P00001000", "bid": 0.05, "bid_size": 1728.0, "ask": 0.65, "ask_size": 79.0, "iv": 1.4443, "open_interest": 70.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.5015, "vega": 0.0021, "theta": -0.0011, "rho": -0.0019, "theo": 0.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T10:27:27", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BZFD270319C00001500", "bid": 0.05, "bid_size": 1039.0, "ask": 0.35, "ask_size": 55.0, "iv": 1.4589, "open_interest": 38.0, "volume": 0.0, "delta": 0.507, "gamma": 0.4996, "vega": 0.0023, "theta": -0.0012, "rho": 0.001, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:49:50", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BZFD270319P00001500", "bid": 0.45, "bid_size": 233.0, "ask": 1.0, "ask_size": 36.0, "iv": 1.4157, "open_interest": 42.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.5234, "vega": 0.0022, "theta": -0.0012, "rho": -0.003, "theo": 0.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T14:40:22", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "BZFD270319C00002000", "bid": 0.05, "bid_size": 3.0, "ask": 0.2, "ask_size": 252.0, "iv": 1.5338, "open_interest": 12.0, "volume": 0.0, "delta": 0.407, "gamma": 0.4532, "vega": 0.0022, "theta": -0.0013, "rho": 0.0008, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T13:41:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BZFD270319P00002000", "bid": 0.9, "bid_size": 247.0, "ask": 1.45, "ask_size": 143.0, "iv": 1.4938, "open_interest": 2.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.484, "vega": 0.0021, "theta": -0.0012, "rho": -0.0036, "theo": 1.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T11:53:25", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BZFD270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 1.3495, "open_interest": 256.0, "volume": 5.0, "delta": 0.2992, "gamma": 0.3689, "vega": 0.002, "theta": -0.0012, "rho": 0.0006, "theo": 0.1107, "change": -0.24, "open": 0.14, "high": 0.14, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:52:08", "percent_change": -80.0, "prev_day_close": 0.300000011920929}, {"option": "BZFD270319P00003000", "bid": 1.85, "bid_size": 217.0, "ask": 2.35, "ask_size": 129.0, "iv": 1.4058, "open_interest": 50.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.4112, "vega": 0.0017, "theta": -0.0011, "rho": -0.0044, "theo": 2.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T13:42:08", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "BZFD270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1560.0, "iv": 2.8973, "open_interest": 293.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.3116, "vega": 0.0018, "theta": -0.0012, "rho": 0.0005, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:50:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BZFD270319P00004000", "bid": 2.7, "bid_size": 109.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.3637, "vega": 0.0014, "theta": -0.001, "rho": -0.0046, "theo": 3.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BZFD270617C00001000", "bid": 0.05, "bid_size": 12.0, "ask": 0.65, "ask_size": 644.0, "iv": 1.7674, "open_interest": 1212.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.3585, "vega": 0.0026, "theta": -0.0008, "rho": 0.0018, "theo": 0.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:35:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZFD270617P00001000", "bid": 0.05, "bid_size": 1856.0, "ask": 0.7, "ask_size": 224.0, "iv": 1.2584, "open_interest": 2.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.3745, "vega": 0.0026, "theta": -0.0008, "rho": -0.0032, "theo": 0.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T10:30:23", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BZFD270617C00002000", "bid": 0.05, "bid_size": 993.0, "ask": 0.5, "ask_size": 581.0, "iv": 1.5635, "open_interest": 0.0, "volume": 4.0, "delta": 0.5598, "gamma": 0.3735, "vega": 0.0031, "theta": -0.001, "rho": 0.0014, "theo": 0.2742, "change": -0.19, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T10:55:34", "percent_change": -54.2857, "prev_day_close": 0.349999994039536}, {"option": "BZFD270617P00002000", "bid": 0.95, "bid_size": 316.0, "ask": 1.55, "ask_size": 174.0, "iv": 1.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5255, "gamma": 0.4071, "vega": 0.0029, "theta": -0.0009, "rho": -0.006, "theo": 1.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "BZFD270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 291.0, "iv": 1.4302, "open_interest": 0.0, "volume": 8.0, "delta": 0.4822, "gamma": 0.3364, "vega": 0.003, "theta": -0.0011, "rho": 0.0012, "theo": 0.2351, "change": -0.22, "open": 0.11, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T10:55:34", "percent_change": -62.8571, "prev_day_close": 0.349999994039536}, {"option": "BZFD270617P00003000", "bid": 1.9, "bid_size": 221.0, "ask": 2.45, "ask_size": 111.0, "iv": 1.5526, "open_interest": 5.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.3822, "vega": 0.0028, "theta": -0.0009, "rho": -0.0078, "theo": 2.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-10-23T10:04:30", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BZFD270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 359.0, "iv": 1.6088, "open_interest": 0.0, "volume": 8.0, "delta": 0.4377, "gamma": 0.3099, "vega": 0.003, "theta": -0.0012, "rho": 0.0011, "theo": 0.2134, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:53:41", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "BZFD270617P00004000", "bid": 2.8, "bid_size": 188.0, "ask": 3.5, "ask_size": 95.0, "iv": 1.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.3681, "vega": 0.0026, "theta": -0.0009, "rho": -0.0091, "theo": 3.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "BZFD270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 704.0, "iv": 2.75, "open_interest": 100.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.2905, "vega": 0.0029, "theta": -0.0012, "rho": 0.001, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:36:12", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BZFD270617P00005000", "bid": 3.8, "bid_size": 86.0, "ask": 4.4, "ask_size": 18.0, "iv": 1.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.3605, "vega": 0.0024, "theta": -0.0008, "rho": -0.0098, "theo": 4.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}], "symbol": "BZFD", "security_type": "stock", "exchange_id": 2, "current_price": 0.94, "price_change": 0.01, "price_change_percent": 1.0989, "bid": 0.9, "ask": 0.96, "bid_size": 100, "ask_size": 100, "open": 0.9, "high": 0.9397, "low": 0.8977, "close": 0.92, "prev_day_close": 0.91, "volume": 132912, "iv30": 133.238, "iv30_change": 4.676, "iv30_change_percent": 3.6372, "seqno": 19602329006, "last_trade_time": "2026-11-03T15:59:39", "tick": "up"}, "symbol": "BZFD"}