{"timestamp": "2026-11-10 23:54:54", "data": {"options": [{"option": "BZQ261120C00001000", "bid": 19.7, "bid_size": 203.0, "ask": 21.5, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 20.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "BZQ261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 8.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BZQ261120C00002000", "bid": 18.7, "bid_size": 211.0, "ask": 20.7, "ask_size": 204.0, "iv": 6.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0072, "rho": 0.0001, "theo": 19.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "BZQ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 6.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0002, "theta": -0.007, "rho": 0.0, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BZQ261120C00003000", "bid": 17.7, "bid_size": 211.0, "ask": 19.5, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0002, "theta": -0.008, "rho": 0.0002, "theo": 18.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "BZQ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 5.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0084, "rho": 0.0, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BZQ261120C00004000", "bid": 16.7, "bid_size": 211.0, "ask": 18.5, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.001, "vega": 0.0003, "theta": -0.0094, "rho": 0.0003, "theo": 17.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "BZQ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0096, "rho": 0.0, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BZQ261120C00005000", "bid": 15.7, "bid_size": 211.0, "ask": 17.5, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0108, "rho": 0.0004, "theo": 16.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "BZQ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 6.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0108, "rho": 0.0, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00006000", "bid": 14.7, "bid_size": 211.0, "ask": 16.5, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0118, "rho": 0.0004, "theo": 15.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BZQ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 5.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0016, "vega": 0.0007, "theta": -0.012, "rho": -0.0001, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00007000", "bid": 13.7, "bid_size": 211.0, "ask": 15.5, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0129, "rho": 0.0006, "theo": 14.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BZQ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 4.981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0021, "vega": 0.0009, "theta": -0.0131, "rho": -0.0001, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00008000", "bid": 12.7, "bid_size": 211.0, "ask": 14.7, "ask_size": 204.0, "iv": 2.7878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0144, "rho": 0.0008, "theo": 13.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BZQ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 4.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0143, "rho": -0.0001, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00009000", "bid": 11.7, "bid_size": 203.0, "ask": 13.5, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0042, "vega": 0.001, "theta": -0.0158, "rho": 0.0009, "theo": 12.7155, "change": 0.0, "open": 0.0, "high": 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": "BZQ261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 3.9756, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0037, "vega": 0.0013, "theta": -0.0156, "rho": -0.0001, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00010000", "bid": 10.7, "bid_size": 211.0, "ask": 12.5, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0053, "vega": 0.0013, "theta": -0.0172, "rho": 0.0011, "theo": 11.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BZQ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 3.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0048, "vega": 0.0015, "theta": -0.0169, "rho": -0.0001, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00011000", "bid": 9.9, "bid_size": 211.0, "ask": 11.5, "ask_size": 212.0, "iv": 1.9554, "open_interest": 2.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0069, "vega": 0.0015, "theta": -0.0187, "rho": 0.0012, "theo": 10.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-06-03T11:37:57", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BZQ261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 3.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0064, "vega": 0.0018, "theta": -0.0184, "rho": -0.0002, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00012000", "bid": 8.9, "bid_size": 160.0, "ask": 10.5, "ask_size": 212.0, "iv": 1.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.009, "vega": 0.0019, "theta": -0.0204, "rho": 0.0015, "theo": 9.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-04-14T09:31:01", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BZQ261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 2.8444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0083, "vega": 0.0021, "theta": -0.02, "rho": -0.0002, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00013000", "bid": 7.9, "bid_size": 207.0, "ask": 9.5, "ask_size": 212.0, "iv": 1.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0117, "vega": 0.0023, "theta": -0.0221, "rho": 0.0017, "theo": 8.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-01T13:36:39", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BZQ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 2.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.011, "vega": 0.0026, "theta": -0.0217, "rho": -0.0002, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00014000", "bid": 7.0, "bid_size": 160.0, "ask": 8.5, "ask_size": 212.0, "iv": 1.5903, "open_interest": 2.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0154, "vega": 0.0028, "theta": -0.0241, "rho": 0.0018, "theo": 7.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BZQ261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 2.2354, "open_interest": 1.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0147, "vega": 0.0031, "theta": -0.0236, "rho": -0.0003, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00015000", "bid": 6.0, "bid_size": 211.0, "ask": 7.5, "ask_size": 212.0, "iv": 1.3763, "open_interest": 1.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0207, "vega": 0.0035, "theta": -0.0262, "rho": 0.0022, "theo": 6.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-10-26T09:30:39", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BZQ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 1.9592, "open_interest": 1.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0198, "vega": 0.0037, "theta": -0.0258, "rho": -0.0004, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00016000", "bid": 5.0, "bid_size": 160.0, "ask": 6.5, "ask_size": 212.0, "iv": 1.1736, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0282, "vega": 0.0042, "theta": -0.0286, "rho": 0.0024, "theo": 5.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-10-26T09:30:39", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BZQ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 1.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0272, "vega": 0.0045, "theta": -0.0282, "rho": -0.0005, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120C00017000", "bid": 3.9, "bid_size": 211.0, "ask": 5.5, "ask_size": 212.0, "iv": 0.7972, "open_interest": 2.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0391, "vega": 0.0054, "theta": -0.0313, "rho": 0.0027, "theo": 4.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BZQ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 1.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.038, "vega": 0.0056, "theta": -0.0309, "rho": -0.0007, "theo": 0.1698, "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": 0.375}, {"option": "BZQ261120C00018000", "bid": 2.9, "bid_size": 160.0, "ask": 4.5, "ask_size": 212.0, "iv": 0.6373, "open_interest": 1.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0556, "vega": 0.0068, "theta": -0.0344, "rho": 0.003, "theo": 3.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-27T09:39:21", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BZQ261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 1.2006, "open_interest": 1.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0543, "vega": 0.007, "theta": -0.0341, "rho": -0.0009, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-27T10:40:25", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261120C00019000", "bid": 2.05, "bid_size": 211.0, "ask": 3.4, "ask_size": 160.0, "iv": 0.5555, "open_interest": 1.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0808, "vega": 0.0087, "theta": -0.038, "rho": 0.0031, "theo": 2.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "BZQ261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 259.0, "iv": 1.011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0794, "vega": 0.0088, "theta": -0.0378, "rho": -0.0012, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BZQ261120C00020000", "bid": 1.2, "bid_size": 211.0, "ask": 2.75, "ask_size": 254.0, "iv": 0.6736, "open_interest": 5.0, "volume": 0.0, "delta": 0.76, "gamma": 0.1179, "vega": 0.0111, "theta": -0.0422, "rho": 0.0032, "theo": 2.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T13:50:34", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "BZQ261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 215.0, "iv": 0.8046, "open_interest": 7.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.1164, "vega": 0.0112, "theta": -0.0419, "rho": -0.0018, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T15:56:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BZQ261120C00021000", "bid": 0.55, "bid_size": 211.0, "ask": 2.05, "ask_size": 254.0, "iv": 0.669, "open_interest": 8.0, "volume": 0.0, "delta": 0.629, "gamma": 0.1578, "vega": 0.0135, "theta": -0.0466, "rho": 0.0029, "theo": 1.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T11:08:43", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BZQ261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 217.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.372, "gamma": 0.1562, "vega": 0.0136, "theta": -0.0462, "rho": -0.0029, "theo": 0.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "BZQ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 169.0, "iv": 0.5836, "open_interest": 20.0, "volume": 0.0, "delta": 0.465, "gamma": 0.1635, "vega": 0.0142, "theta": -0.0495, "rho": 0.0024, "theo": 0.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T14:26:31", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "BZQ261120P00022000", "bid": 0.4, "bid_size": 200.0, "ask": 1.75, "ask_size": 221.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.1619, "vega": 0.0142, "theta": -0.049, "rho": -0.0042, "theo": 1.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BZQ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 251.0, "iv": 0.7453, "open_interest": 6.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.1351, "vega": 0.0131, "theta": -0.0498, "rho": 0.0019, "theo": 0.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T11:03:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BZQ261120P00023000", "bid": 1.1, "bid_size": 229.0, "ask": 2.4, "ask_size": 230.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.1341, "vega": 0.013, "theta": -0.0493, "rho": -0.0054, "theo": 1.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BZQ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 252.0, "iv": 0.8664, "open_interest": 13.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.1052, "vega": 0.0114, "theta": -0.0485, "rho": 0.0014, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BZQ261120P00024000", "bid": 1.95, "bid_size": 161.0, "ask": 3.3, "ask_size": 92.0, "iv": 0.6951, "open_interest": 1.0, "volume": 0.0, "delta": -0.745, "gamma": 0.1045, "vega": 0.0114, "theta": -0.048, "rho": -0.0062, "theo": 2.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-27T12:35:08", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "BZQ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 254.0, "iv": 1.0176, "open_interest": 5.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0824, "vega": 0.01, "theta": -0.0466, "rho": 0.0011, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T14:45:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261120P00025000", "bid": 2.85, "bid_size": 161.0, "ask": 4.2, "ask_size": 67.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.082, "vega": 0.01, "theta": -0.046, "rho": -0.0069, "theo": 3.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BZQ261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 254.0, "iv": 1.1227, "open_interest": 5.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.066, "vega": 0.0088, "theta": -0.0446, "rho": 0.0009, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T13:46:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120P00026000", "bid": 3.8, "bid_size": 211.0, "ask": 5.2, "ask_size": 92.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0657, "vega": 0.0088, "theta": -0.0438, "rho": -0.0075, "theo": 4.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BZQ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 1.6303, "open_interest": 3.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.033, "vega": 0.0057, "theta": -0.0369, "rho": 0.0005, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-07-28T09:31:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120P00030000", "bid": 7.7, "bid_size": 211.0, "ask": 9.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0329, "vega": 0.0057, "theta": -0.0358, "rho": -0.0093, "theo": 8.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BZQ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 2.1223, "open_interest": 40.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0182, "vega": 0.0039, "theta": -0.0299, "rho": 0.0003, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:40:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BZQ261120P00035000", "bid": 12.6, "bid_size": 211.0, "ask": 14.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0181, "vega": 0.0039, "theta": -0.0282, "rho": -0.011, "theo": 13.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-07-15T14:12:55", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BZQ261218C00004000", "bid": 16.6, "bid_size": 209.0, "ask": 18.7, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.002, "vega": 0.0006, "theta": -0.017, "rho": 0.0003, "theo": 17.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BZQ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 225.0, "iv": 3.8, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0018, "vega": 0.0028, "theta": -0.0116, "rho": -0.0006, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00005000", "bid": 15.6, "bid_size": 209.0, "ask": 17.7, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0191, "rho": 0.0004, "theo": 16.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BZQ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 3.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0025, "vega": 0.0034, "theta": -0.0126, "rho": -0.0007, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00006000", "bid": 14.6, "bid_size": 209.0, "ask": 16.7, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.004, "vega": 0.0008, "theta": -0.0211, "rho": 0.0004, "theo": 15.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "BZQ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 2.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0033, "vega": 0.0041, "theta": -0.0134, "rho": -0.0008, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00007000", "bid": 13.6, "bid_size": 209.0, "ask": 15.7, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0054, "vega": 0.0012, "theta": -0.0233, "rho": 0.0006, "theo": 14.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "BZQ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 2.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0043, "vega": 0.0048, "theta": -0.0141, "rho": -0.001, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00008000", "bid": 12.8, "bid_size": 101.0, "ask": 14.4, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0072, "vega": 0.0014, "theta": -0.0259, "rho": 0.0008, "theo": 13.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "BZQ261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 2.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0055, "vega": 0.0055, "theta": -0.0148, "rho": -0.0012, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00009000", "bid": 11.8, "bid_size": 101.0, "ask": 13.4, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0094, "vega": 0.0021, "theta": -0.028, "rho": 0.0011, "theo": 12.7054, "change": 0.0, "open": 0.0, "high": 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": "BZQ261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 2.027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0069, "vega": 0.0063, "theta": -0.0153, "rho": -0.0013, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00010000", "bid": 10.8, "bid_size": 9.0, "ask": 12.8, "ask_size": 210.0, "iv": 1.9106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0122, "vega": 0.0024, "theta": -0.0272, "rho": 0.0012, "theo": 11.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BZQ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 1.8091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0087, "vega": 0.0072, "theta": -0.0159, "rho": -0.0015, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00011000", "bid": 9.8, "bid_size": 101.0, "ask": 11.7, "ask_size": 210.0, "iv": 1.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0159, "vega": 0.0027, "theta": -0.0262, "rho": 0.0014, "theo": 10.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BZQ261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 1.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0108, "vega": 0.0082, "theta": -0.0164, "rho": -0.0018, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00012000", "bid": 8.8, "bid_size": 101.0, "ask": 10.8, "ask_size": 202.0, "iv": 1.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0207, "vega": 0.0044, "theta": -0.0252, "rho": 0.0023, "theo": 9.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BZQ261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 1.4331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0136, "vega": 0.0093, "theta": -0.0168, "rho": -0.002, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00013000", "bid": 7.8, "bid_size": 211.0, "ask": 9.4, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0261, "vega": 0.0049, "theta": -0.0262, "rho": 0.0024, "theo": 8.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BZQ261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.017, "vega": 0.0105, "theta": -0.0173, "rho": -0.0024, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00014000", "bid": 6.8, "bid_size": 16.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.033, "vega": 0.0068, "theta": -0.027, "rho": 0.0034, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "BZQ261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 1.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0213, "vega": 0.0119, "theta": -0.0177, "rho": -0.0028, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BZQ261218C00015000", "bid": 5.7, "bid_size": 211.0, "ask": 7.4, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0411, "vega": 0.0086, "theta": -0.0254, "rho": 0.0036, "theo": 6.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "BZQ261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 235.0, "iv": 0.986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0269, "vega": 0.0136, "theta": -0.0181, "rho": -0.0033, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BZQ261218C00016000", "bid": 4.7, "bid_size": 211.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0492, "vega": 0.01, "theta": -0.0258, "rho": 0.0044, "theo": 5.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BZQ261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 235.0, "iv": 0.8623, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0342, "vega": 0.0155, "theta": -0.0185, "rho": -0.0039, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BZQ261218C00017000", "bid": 3.8, "bid_size": 211.0, "ask": 5.5, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0604, "vega": 0.0124, "theta": -0.0258, "rho": 0.0051, "theo": 4.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BZQ261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 234.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0438, "vega": 0.0177, "theta": -0.0189, "rho": -0.0048, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BZQ261218C00018000", "bid": 3.1, "bid_size": 11.0, "ask": 4.7, "ask_size": 217.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.075, "vega": 0.0158, "theta": -0.0252, "rho": 0.006, "theo": 3.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "BZQ261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 207.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0562, "vega": 0.0202, "theta": -0.0194, "rho": -0.0059, "theo": 0.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BZQ261218C00019000", "bid": 2.25, "bid_size": 130.0, "ask": 3.9, "ask_size": 116.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0907, "vega": 0.0198, "theta": -0.0248, "rho": 0.0068, "theo": 3.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "BZQ261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 215.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0708, "vega": 0.023, "theta": -0.0199, "rho": -0.0076, "theo": 0.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BZQ261218C00020000", "bid": 1.6, "bid_size": 211.0, "ask": 3.2, "ask_size": 211.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.1026, "vega": 0.0236, "theta": -0.025, "rho": 0.0073, "theo": 2.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BZQ261218P00020000", "bid": 0.1, "bid_size": 214.0, "ask": 1.65, "ask_size": 215.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0839, "vega": 0.0254, "theta": -0.0206, "rho": -0.0098, "theo": 1.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BZQ261218C00021000", "bid": 1.0, "bid_size": 45.0, "ask": 2.65, "ask_size": 29.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.1036, "vega": 0.0261, "theta": -0.0253, "rho": 0.0072, "theo": 1.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BZQ261218P00021000", "bid": 0.55, "bid_size": 33.0, "ask": 2.05, "ask_size": 214.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0883, "vega": 0.0267, "theta": -0.0216, "rho": -0.0125, "theo": 1.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BZQ261218C00022000", "bid": 0.55, "bid_size": 27.0, "ask": 2.2, "ask_size": 176.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0936, "vega": 0.0267, "theta": -0.0255, "rho": 0.0066, "theo": 1.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "BZQ261218P00022000", "bid": 1.1, "bid_size": 21.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0831, "vega": 0.0266, "theta": -0.0226, "rho": -0.0152, "theo": 2.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "BZQ261218C00023000", "bid": 0.25, "bid_size": 57.0, "ask": 1.8, "ask_size": 214.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0812, "vega": 0.026, "theta": -0.0259, "rho": 0.006, "theo": 1.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BZQ261218P00023000", "bid": 1.65, "bid_size": 35.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.074, "vega": 0.0256, "theta": -0.0234, "rho": -0.0176, "theo": 3.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "BZQ261218C00024000", "bid": 0.05, "bid_size": 210.0, "ask": 1.55, "ask_size": 233.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0702, "vega": 0.0248, "theta": -0.0262, "rho": 0.0054, "theo": 1.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "BZQ261218P00024000", "bid": 2.45, "bid_size": 63.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.7294, "open_interest": 12.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0651, "vega": 0.0244, "theta": -0.0241, "rho": -0.0197, "theo": 4.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-02T13:57:40", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BZQ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0613, "vega": 0.0237, "theta": -0.0265, "rho": 0.0049, "theo": 0.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BZQ261218P00025000", "bid": 3.2, "bid_size": 16.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.6559, "open_interest": 0.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0575, "vega": 0.0232, "theta": -0.0245, "rho": -0.0215, "theo": 4.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BZQ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 233.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0363, "vega": 0.019, "theta": -0.0269, "rho": 0.0033, "theo": 0.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BZQ261218P00030000", "bid": 7.8, "bid_size": 16.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.035, "vega": 0.0185, "theta": -0.025, "rho": -0.029, "theo": 9.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BZQ270219C00001000", "bid": 19.1, "bid_size": 89.0, "ask": 22.2, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BZQ270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0036, "rho": -0.0008, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BZQ270219C00002000", "bid": 18.0, "bid_size": 89.0, "ask": 21.2, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0009, "rho": 0.0006, "theo": 19.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "BZQ270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 4.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0009, "vega": 0.0034, "theta": -0.0051, "rho": -0.0014, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BZQ270219C00003000", "bid": 17.0, "bid_size": 89.0, "ask": 20.1, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0011, "vega": 0.0012, "theta": -0.0013, "rho": 0.0014, "theo": 18.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "BZQ270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 3.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0015, "vega": 0.0048, "theta": -0.0061, "rho": -0.0018, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BZQ270219C00004000", "bid": 16.0, "bid_size": 89.0, "ask": 19.2, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0017, "vega": 0.0024, "theta": -0.0025, "rho": 0.0026, "theo": 17.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "BZQ270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 2.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0022, "vega": 0.0061, "theta": -0.0068, "rho": -0.0023, "theo": 0.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BZQ270219C00005000", "bid": 15.0, "bid_size": 89.0, "ask": 18.2, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0024, "vega": 0.0031, "theta": -0.0034, "rho": 0.0035, "theo": 16.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "BZQ270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 2.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.003, "vega": 0.0074, "theta": -0.0073, "rho": -0.0027, "theo": 0.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BZQ270219C00006000", "bid": 14.1, "bid_size": 89.0, "ask": 17.2, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0034, "vega": 0.0048, "theta": -0.0043, "rho": 0.0048, "theo": 15.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "BZQ270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 2.0224, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0039, "vega": 0.0088, "theta": -0.0078, "rho": -0.0032, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BZQ270219C00007000", "bid": 13.1, "bid_size": 89.0, "ask": 16.0, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0044, "vega": 0.0056, "theta": -0.005, "rho": 0.0058, "theo": 14.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BZQ270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 1.7919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.005, "vega": 0.0102, "theta": -0.0082, "rho": -0.0037, "theo": 0.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BZQ270219C00008000", "bid": 12.1, "bid_size": 89.0, "ask": 15.2, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0058, "vega": 0.0065, "theta": -0.0057, "rho": 0.0068, "theo": 13.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BZQ270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 1.5971, "open_interest": 1.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0063, "vega": 0.0117, "theta": -0.0085, "rho": -0.0042, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BZQ270219C00009000", "bid": 11.1, "bid_size": 89.0, "ask": 14.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0073, "vega": 0.0088, "theta": -0.0063, "rho": 0.0085, "theo": 12.8675, "change": 0.0, "open": 0.0, "high": 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": "BZQ270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 1.4282, "open_interest": 1.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0079, "vega": 0.0133, "theta": -0.0088, "rho": -0.0048, "theo": 0.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BZQ270219C00010000", "bid": 10.1, "bid_size": 89.0, "ask": 13.0, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0092, "vega": 0.0099, "theta": -0.0069, "rho": 0.0096, "theo": 11.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "BZQ270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 1.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0097, "vega": 0.015, "theta": -0.0091, "rho": -0.0054, "theo": 0.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BZQ270219C00011000", "bid": 9.1, "bid_size": 89.0, "ask": 12.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0116, "vega": 0.0112, "theta": -0.0074, "rho": 0.0108, "theo": 10.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "BZQ270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 96.0, "iv": 1.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0119, "vega": 0.0168, "theta": -0.0093, "rho": -0.0062, "theo": 0.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BZQ270219C00012000", "bid": 8.1, "bid_size": 89.0, "ask": 11.2, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0144, "vega": 0.0139, "theta": -0.008, "rho": 0.012, "theo": 9.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BZQ270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 96.0, "iv": 1.0357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0146, "vega": 0.0188, "theta": -0.0096, "rho": -0.0071, "theo": 0.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BZQ270219C00013000", "bid": 7.3, "bid_size": 89.0, "ask": 10.1, "ask_size": 90.0, "iv": 0.6177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0179, "vega": 0.0159, "theta": -0.0086, "rho": 0.0139, "theo": 9.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BZQ270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 96.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0178, "vega": 0.021, "theta": -0.0098, "rho": -0.0081, "theo": 0.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BZQ270219C00014000", "bid": 6.8, "bid_size": 80.0, "ask": 9.0, "ask_size": 81.0, "iv": 0.769, "open_interest": 1.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0222, "vega": 0.0176, "theta": -0.0092, "rho": 0.0149, "theo": 8.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-07T13:38:05", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BZQ270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 103.0, "iv": 0.8491, "open_interest": 1.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0217, "vega": 0.0235, "theta": -0.01, "rho": -0.0093, "theo": 0.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BZQ270219C00015000", "bid": 5.2, "bid_size": 89.0, "ask": 8.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0276, "vega": 0.0216, "theta": -0.0098, "rho": 0.0169, "theo": 7.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-07T12:57:25", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BZQ270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 103.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0264, "vega": 0.0262, "theta": -0.0102, "rho": -0.0106, "theo": 0.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BZQ270219C00016000", "bid": 4.3, "bid_size": 89.0, "ask": 7.2, "ask_size": 90.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.034, "vega": 0.024, "theta": -0.0104, "rho": 0.0179, "theo": 6.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-26T12:07:53", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "BZQ270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 90.0, "iv": 0.703, "open_interest": 2.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.032, "vega": 0.0291, "theta": -0.0105, "rho": -0.0124, "theo": 0.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-07-15T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BZQ270219C00017000", "bid": 3.6, "bid_size": 89.0, "ask": 6.3, "ask_size": 56.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0418, "vega": 0.0286, "theta": -0.011, "rho": 0.0197, "theo": 5.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-29T13:43:20", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BZQ270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 90.0, "iv": 0.6367, "open_interest": 1.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0385, "vega": 0.0323, "theta": -0.0107, "rho": -0.0146, "theo": 1.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BZQ270219C00018000", "bid": 2.9, "bid_size": 89.0, "ask": 5.6, "ask_size": 41.0, "iv": 0.5468, "open_interest": 1.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0503, "vega": 0.0313, "theta": -0.0116, "rho": 0.02, "theo": 4.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-29T12:30:36", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BZQ270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 0.5673, "open_interest": 1.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0458, "vega": 0.0357, "theta": -0.011, "rho": -0.0172, "theo": 1.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T09:32:37", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BZQ270219C00019000", "bid": 2.3, "bid_size": 85.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0586, "vega": 0.036, "theta": -0.0122, "rho": 0.021, "theo": 3.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "BZQ270219P00019000", "bid": 0.05, "bid_size": 89.0, "ask": 2.65, "ask_size": 90.0, "iv": 0.5397, "open_interest": 1.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0529, "vega": 0.0389, "theta": -0.0113, "rho": -0.0205, "theo": 1.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "BZQ270219C00020000", "bid": 1.7, "bid_size": 85.0, "ask": 4.4, "ask_size": 58.0, "iv": 0.5628, "open_interest": 3.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0645, "vega": 0.0398, "theta": -0.0128, "rho": 0.0213, "theo": 3.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T12:06:06", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "BZQ270219P00020000", "bid": 0.6, "bid_size": 24.0, "ask": 3.1, "ask_size": 90.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.0583, "vega": 0.0415, "theta": -0.0116, "rho": -0.0241, "theo": 1.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BZQ270219C00021000", "bid": 1.25, "bid_size": 22.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.5694, "open_interest": 1.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0662, "vega": 0.0423, "theta": -0.0132, "rho": 0.0208, "theo": 2.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-21T12:24:08", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "BZQ270219P00021000", "bid": 1.1, "bid_size": 15.0, "ask": 3.7, "ask_size": 90.0, "iv": 0.5622, "open_interest": 1.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0608, "vega": 0.0432, "theta": -0.0121, "rho": -0.0281, "theo": 2.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BZQ270219C00022000", "bid": 0.8, "bid_size": 19.0, "ask": 3.5, "ask_size": 64.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0643, "vega": 0.0434, "theta": -0.0135, "rho": 0.0199, "theo": 2.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "BZQ270219P00022000", "bid": 1.65, "bid_size": 15.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0603, "vega": 0.0438, "theta": -0.0125, "rho": -0.0319, "theo": 3.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "BZQ270219C00023000", "bid": 0.55, "bid_size": 24.0, "ask": 3.2, "ask_size": 102.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.0603, "vega": 0.0435, "theta": -0.0137, "rho": 0.0187, "theo": 1.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "BZQ270219P00023000", "bid": 2.3, "bid_size": 18.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.6278, "open_interest": 1.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0578, "vega": 0.0436, "theta": -0.0128, "rho": -0.0351, "theo": 3.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-10-27T10:40:25", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BZQ270219C00024000", "bid": 0.35, "bid_size": 39.0, "ask": 2.8, "ask_size": 102.0, "iv": 0.5944, "open_interest": 4.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0558, "vega": 0.0428, "theta": -0.0139, "rho": 0.0176, "theo": 1.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-30T10:11:52", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BZQ270219P00024000", "bid": 2.75, "bid_size": 40.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0544, "vega": 0.0429, "theta": -0.0131, "rho": -0.0384, "theo": 4.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "BZQ270219C00025000", "bid": 0.05, "bid_size": 89.0, "ask": 2.6, "ask_size": 103.0, "iv": 0.598, "open_interest": 27.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0515, "vega": 0.042, "theta": -0.0141, "rho": 0.0162, "theo": 1.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T12:49:48", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "BZQ270219P00025000", "bid": 3.7, "bid_size": 37.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.638, "open_interest": 13.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0508, "vega": 0.0419, "theta": -0.0133, "rho": -0.041, "theo": 5.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-10-01T11:14:36", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BZQ270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 103.0, "iv": 0.6297, "open_interest": 11.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0477, "vega": 0.0409, "theta": -0.0143, "rho": 0.0152, "theo": 1.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:40:38", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BZQ270219P00026000", "bid": 4.5, "bid_size": 89.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0475, "vega": 0.0408, "theta": -0.0135, "rho": -0.0434, "theo": 6.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BZQ270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 103.0, "iv": 0.6554, "open_interest": 1.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0443, "vega": 0.0398, "theta": -0.0144, "rho": 0.0143, "theo": 1.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-15T09:31:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BZQ270219P00027000", "bid": 5.1, "bid_size": 85.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0444, "vega": 0.0397, "theta": -0.0136, "rho": -0.0454, "theo": 7.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BZQ270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 103.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.0413, "vega": 0.0388, "theta": -0.0146, "rho": 0.0134, "theo": 1.3565, "change": 0.0, "open": 0.0, "high": 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": "BZQ270219P00028000", "bid": 6.1, "bid_size": 85.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0416, "vega": 0.0386, "theta": -0.0136, "rho": -0.0473, "theo": 8.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "BZQ270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 103.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0387, "vega": 0.0377, "theta": -0.0146, "rho": 0.0127, "theo": 1.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BZQ270219P00029000", "bid": 7.0, "bid_size": 41.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0391, "vega": 0.0376, "theta": -0.0136, "rho": -0.0495, "theo": 9.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "BZQ270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 100.0, "iv": 0.7166, "open_interest": 2.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0364, "vega": 0.0367, "theta": -0.0147, "rho": 0.012, "theo": 1.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-07-17T09:31:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BZQ270219P00030000", "bid": 7.8, "bid_size": 45.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.7009, "open_interest": 1.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0369, "vega": 0.0365, "theta": -0.0136, "rho": -0.051, "theo": 10.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-03T14:09:04", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BZQ270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 103.0, "iv": 0.7546, "open_interest": 19.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0343, "vega": 0.0358, "theta": -0.0148, "rho": 0.0114, "theo": 1.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-04T09:31:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BZQ270219P00031000", "bid": 8.8, "bid_size": 89.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.6572, "open_interest": 16.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0349, "vega": 0.0356, "theta": -0.0136, "rho": -0.0527, "theo": 11.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T12:55:36", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "BZQ270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 62.0, "iv": 0.7669, "open_interest": 1.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0325, "vega": 0.0349, "theta": -0.0148, "rho": 0.0109, "theo": 1.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-17T09:31:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BZQ270219P00032000", "bid": 9.7, "bid_size": 89.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0331, "vega": 0.0346, "theta": -0.0135, "rho": -0.0541, "theo": 11.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BZQ270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 103.0, "iv": 0.7925, "open_interest": 25.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0308, "vega": 0.034, "theta": -0.0149, "rho": 0.0104, "theo": 1.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-04T09:31:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BZQ270219P00033000", "bid": 10.6, "bid_size": 45.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0314, "vega": 0.0338, "theta": -0.0134, "rho": -0.0558, "theo": 12.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BZQ270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 100.0, "iv": 0.8161, "open_interest": 25.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0294, "vega": 0.0332, "theta": -0.0149, "rho": 0.0099, "theo": 1.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T09:31:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BZQ270219P00034000", "bid": 11.5, "bid_size": 41.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.03, "vega": 0.0329, "theta": -0.0133, "rho": -0.0571, "theo": 13.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BZQ270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 96.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.028, "vega": 0.0325, "theta": -0.0149, "rho": 0.0096, "theo": 1.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BZQ270219P00035000", "bid": 12.0, "bid_size": 89.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0286, "vega": 0.0322, "theta": -0.0131, "rho": -0.0588, "theo": 14.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "BZQ270521C00001000", "bid": 18.5, "bid_size": 21.0, "ask": 22.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BZQ270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 564.0, "iv": 7.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0023, "rho": -0.0021, "theo": 0.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BZQ270521C00002000", "bid": 17.2, "bid_size": 41.0, "ask": 21.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "BZQ270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 53.0, "iv": 3.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0009, "vega": 0.0053, "theta": -0.0035, "rho": -0.0035, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BZQ270521C00003000", "bid": 16.3, "bid_size": 49.0, "ask": 20.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.001, "vega": 0.0019, "theta": 0.0, "rho": 0.0022, "theo": 18.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BZQ270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 53.0, "iv": 2.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0015, "vega": 0.0077, "theta": -0.0042, "rho": -0.0047, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BZQ270521C00004000", "bid": 15.2, "bid_size": 41.0, "ask": 19.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0018, "vega": 0.0029, "theta": -0.0002, "rho": 0.0035, "theo": 17.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "BZQ270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 53.0, "iv": 2.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0023, "vega": 0.0099, "theta": -0.0048, "rho": -0.0058, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BZQ270521C00005000", "bid": 14.5, "bid_size": 49.0, "ask": 18.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0027, "vega": 0.0055, "theta": -0.0013, "rho": 0.0059, "theo": 16.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BZQ270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 53.0, "iv": 1.9289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0031, "vega": 0.0121, "theta": -0.0052, "rho": -0.0069, "theo": 0.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BZQ270521C00006000", "bid": 13.5, "bid_size": 21.0, "ask": 17.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0039, "vega": 0.0067, "theta": -0.0021, "rho": 0.0073, "theo": 15.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BZQ270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 53.0, "iv": 1.6887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0041, "vega": 0.0143, "theta": -0.0055, "rho": -0.008, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BZQ270521C00007000", "bid": 12.5, "bid_size": 50.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0052, "vega": 0.0098, "theta": -0.0029, "rho": 0.0103, "theo": 14.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BZQ270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 53.0, "iv": 1.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0052, "vega": 0.0166, "theta": -0.0058, "rho": -0.0093, "theo": 0.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BZQ270521C00008000", "bid": 11.5, "bid_size": 50.0, "ask": 15.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0068, "vega": 0.0119, "theta": -0.0036, "rho": 0.0124, "theo": 13.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BZQ270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 53.0, "iv": 1.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0066, "vega": 0.019, "theta": -0.0061, "rho": -0.0105, "theo": 0.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BZQ270521C00009000", "bid": 10.5, "bid_size": 50.0, "ask": 14.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0086, "vega": 0.0135, "theta": -0.0042, "rho": 0.0141, "theo": 12.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BZQ270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 53.0, "iv": 1.2046, "open_interest": 2.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0081, "vega": 0.0214, "theta": -0.0063, "rho": -0.0119, "theo": 0.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T09:31:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BZQ270521C00010000", "bid": 9.5, "bid_size": 21.0, "ask": 13.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0108, "vega": 0.0154, "theta": -0.0049, "rho": 0.0157, "theo": 11.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BZQ270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 53.0, "iv": 1.091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0099, "vega": 0.024, "theta": -0.0064, "rho": -0.0134, "theo": 0.9246, "change": 0.0, "open": 0.0, "high": 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": "BZQ270521C00011000", "bid": 8.5, "bid_size": 10.0, "ask": 12.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0133, "vega": 0.0198, "theta": -0.0054, "rho": 0.0201, "theo": 11.0566, "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": 10.1999998092651}, {"option": "BZQ270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 53.0, "iv": 0.9886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0119, "vega": 0.0267, "theta": -0.0066, "rho": -0.0152, "theo": 0.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BZQ270521C00012000", "bid": 7.5, "bid_size": 50.0, "ask": 11.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0162, "vega": 0.0225, "theta": -0.0059, "rho": 0.0222, "theo": 10.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BZQ270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0144, "vega": 0.0297, "theta": -0.0068, "rho": -0.017, "theo": 1.0668, "change": 0.0, "open": 0.0, "high": 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": "BZQ270521C00013000", "bid": 7.0, "bid_size": 49.0, "ask": 10.8, "ask_size": 50.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0197, "vega": 0.0246, "theta": -0.0064, "rho": 0.0236, "theo": 9.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BZQ270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 41.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0172, "vega": 0.0327, "theta": -0.0069, "rho": -0.0192, "theo": 1.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BZQ270521C00014000", "bid": 6.0, "bid_size": 50.0, "ask": 9.8, "ask_size": 50.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0237, "vega": 0.0303, "theta": -0.0068, "rho": 0.0286, "theo": 8.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BZQ270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 41.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0204, "vega": 0.036, "theta": -0.007, "rho": -0.0218, "theo": 1.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BZQ270521C00015000", "bid": 5.0, "bid_size": 50.0, "ask": 9.0, "ask_size": 50.0, "iv": 0.5789, "open_interest": 2.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.028, "vega": 0.0337, "theta": -0.0072, "rho": 0.0305, "theo": 7.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-28T15:10:40", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BZQ270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 41.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0241, "vega": 0.0395, "theta": -0.0071, "rho": -0.0246, "theo": 1.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BZQ270521C00016000", "bid": 4.5, "bid_size": 50.0, "ask": 8.4, "ask_size": 50.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0329, "vega": 0.0392, "theta": -0.0075, "rho": 0.0348, "theo": 6.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BZQ270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 41.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0283, "vega": 0.0432, "theta": -0.0072, "rho": -0.0281, "theo": 1.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BZQ270521C00017000", "bid": 4.0, "bid_size": 49.0, "ask": 7.7, "ask_size": 53.0, "iv": 0.6501, "open_interest": 2.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0377, "vega": 0.0431, "theta": -0.0078, "rho": 0.0362, "theo": 5.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T11:59:29", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BZQ270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0328, "vega": 0.0469, "theta": -0.0074, "rho": -0.0321, "theo": 1.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BZQ270521C00018000", "bid": 3.0, "bid_size": 50.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.6045, "open_interest": 3.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0422, "vega": 0.0482, "theta": -0.008, "rho": 0.0389, "theo": 4.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-10-29T13:43:20", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BZQ270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0373, "vega": 0.0506, "theta": -0.0075, "rho": -0.0368, "theo": 1.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "BZQ270521C00019000", "bid": 2.5, "bid_size": 50.0, "ask": 6.6, "ask_size": 53.0, "iv": 0.6123, "open_interest": 1.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0456, "vega": 0.0516, "theta": -0.008, "rho": 0.0389, "theo": 4.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T09:31:31", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BZQ270521P00019000", "bid": 0.3, "bid_size": 32.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.323, "gamma": 0.0414, "vega": 0.0538, "theta": -0.0076, "rho": -0.0423, "theo": 2.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "BZQ270521C00020000", "bid": 2.0, "bid_size": 33.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.632, "gamma": 0.0477, "vega": 0.0554, "theta": -0.0081, "rho": 0.0402, "theo": 3.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "BZQ270521P00020000", "bid": 0.8, "bid_size": 17.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.5831, "open_interest": 6.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0444, "vega": 0.0565, "theta": -0.0078, "rho": -0.0481, "theo": 2.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T10:53:16", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "BZQ270521C00021000", "bid": 1.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0482, "vega": 0.0578, "theta": -0.0083, "rho": 0.04, "theo": 3.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BZQ270521P00021000", "bid": 1.4, "bid_size": 15.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.046, "vega": 0.0582, "theta": -0.0079, "rho": -0.0544, "theo": 3.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "BZQ270521C00022000", "bid": 1.0, "bid_size": 10.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0476, "vega": 0.059, "theta": -0.0084, "rho": 0.038, "theo": 2.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BZQ270521P00022000", "bid": 2.0, "bid_size": 14.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.0463, "vega": 0.0592, "theta": -0.008, "rho": -0.0608, "theo": 3.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "BZQ270521C00023000", "bid": 1.0, "bid_size": 10.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.0462, "vega": 0.0594, "theta": -0.0086, "rho": 0.0365, "theo": 2.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BZQ270521P00023000", "bid": 2.55, "bid_size": 16.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0455, "vega": 0.0594, "theta": -0.0081, "rho": -0.0666, "theo": 4.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BZQ270521C00024000", "bid": 0.5, "bid_size": 10.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0445, "vega": 0.0592, "theta": -0.0088, "rho": 0.0346, "theo": 2.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BZQ270521P00024000", "bid": 2.5, "bid_size": 12.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0441, "vega": 0.0592, "theta": -0.0081, "rho": -0.0728, "theo": 5.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BZQ270521C00025000", "bid": 0.05, "bid_size": 49.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0425, "vega": 0.0586, "theta": -0.009, "rho": 0.0324, "theo": 2.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "BZQ270521P00025000", "bid": 3.5, "bid_size": 11.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.0424, "vega": 0.0584, "theta": -0.0082, "rho": -0.0781, "theo": 6.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "BZQ270521C00026000", "bid": 0.15, "bid_size": 22.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0406, "vega": 0.0578, "theta": -0.0091, "rho": 0.031, "theo": 2.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "BZQ270521P00026000", "bid": 4.1, "bid_size": 10.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0406, "vega": 0.0577, "theta": -0.0081, "rho": -0.0837, "theo": 7.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BZQ270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 53.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0387, "vega": 0.0569, "theta": -0.0093, "rho": 0.0292, "theo": 2.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BZQ270521P00027000", "bid": 5.0, "bid_size": 9.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0388, "vega": 0.0567, "theta": -0.0081, "rho": -0.0883, "theo": 7.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BZQ270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0369, "vega": 0.0559, "theta": -0.0094, "rho": 0.0279, "theo": 1.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BZQ270521P00028000", "bid": 5.6, "bid_size": 11.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.037, "vega": 0.0557, "theta": -0.008, "rho": -0.0932, "theo": 8.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BZQ270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 53.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0336, "vega": 0.054, "theta": -0.0096, "rho": 0.0253, "theo": 1.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BZQ270521P00030000", "bid": 7.1, "bid_size": 10.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0338, "vega": 0.0537, "theta": -0.0078, "rho": -0.1026, "theo": 10.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BZQ2261120C00001000", "bid": 8.0, "bid_size": 316.0, "ask": 11.0, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0161, "rho": 0.0001, "theo": 9.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BZQ2261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 839.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0108, "rho": 0.0, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120C00002000", "bid": 7.0, "bid_size": 335.0, "ask": 10.0, "ask_size": 336.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0184, "rho": 0.0001, "theo": 8.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BZQ2261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.001, "vega": 0.0006, "theta": -0.0144, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120C00003000", "bid": 6.0, "bid_size": 335.0, "ask": 9.0, "ask_size": 335.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0197, "rho": 0.0002, "theo": 7.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BZQ2261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.002, "vega": 0.001, "theta": -0.0175, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120C00004000", "bid": 5.0, "bid_size": 316.0, "ask": 8.0, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0233, "rho": 0.0005, "theo": 6.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BZQ2261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 328.0, "iv": 6.9975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0205, "rho": -0.0001, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120C00005000", "bid": 4.0, "bid_size": 317.0, "ask": 7.0, "ask_size": 318.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.007, "vega": 0.0012, "theta": -0.0264, "rho": 0.0007, "theo": 5.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BZQ2261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 328.0, "iv": 5.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0058, "vega": 0.0019, "theta": -0.0238, "rho": -0.0002, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120C00006000", "bid": 3.0, "bid_size": 336.0, "ask": 6.0, "ask_size": 336.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0116, "vega": 0.0021, "theta": -0.0302, "rho": 0.0011, "theo": 4.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BZQ2261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 328.0, "iv": 4.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0098, "vega": 0.0027, "theta": -0.0274, "rho": -0.0003, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120C00007000", "bid": 2.15, "bid_size": 336.0, "ask": 5.0, "ask_size": 337.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0189, "vega": 0.0029, "theta": -0.035, "rho": 0.0014, "theo": 3.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "BZQ2261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 326.0, "iv": 3.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0168, "vega": 0.0038, "theta": -0.0318, "rho": -0.0004, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120C00008000", "bid": 1.3, "bid_size": 339.0, "ask": 4.0, "ask_size": 339.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0326, "vega": 0.0047, "theta": -0.0401, "rho": 0.002, "theo": 2.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BZQ2261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 346.0, "iv": 2.9628, "open_interest": 3.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0299, "vega": 0.0054, "theta": -0.0371, "rho": -0.0006, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T10:48:40", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120C00009000", "bid": 0.5, "bid_size": 336.0, "ask": 3.0, "ask_size": 337.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0601, "vega": 0.0074, "theta": -0.0461, "rho": 0.0025, "theo": 1.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "BZQ2261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 330.0, "iv": 2.2643, "open_interest": 11.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0564, "vega": 0.008, "theta": -0.0436, "rho": -0.0011, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T11:39:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 318.0, "iv": 1.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.1127, "vega": 0.0116, "theta": -0.0531, "rho": 0.0028, "theo": 1.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "BZQ2261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 329.0, "iv": 1.5929, "open_interest": 10.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.1083, "vega": 0.012, "theta": -0.0514, "rho": -0.0021, "theo": 0.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T11:39:57", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 334.0, "iv": 1.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.1418, "vega": 0.0142, "theta": -0.0582, "rho": 0.0022, "theo": 0.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BZQ2261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 339.0, "iv": 1.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.1383, "vega": 0.0141, "theta": -0.0567, "rho": -0.0043, "theo": 0.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BZQ2261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 348.0, "iv": 1.6942, "open_interest": 4.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0987, "vega": 0.0118, "theta": -0.0557, "rho": 0.0014, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-24T10:42:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BZQ2261120P00012000", "bid": 0.2, "bid_size": 835.0, "ask": 3.0, "ask_size": 335.0, "iv": 1.1219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.0968, "vega": 0.0117, "theta": -0.0544, "rho": -0.0062, "theo": 1.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "BZQ2261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 203.0, "iv": 1.1146, "open_interest": 8.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.065, "vega": 0.0092, "theta": -0.0507, "rho": 0.001, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T11:38:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BZQ2261120P00013000", "bid": 1.1, "bid_size": 318.0, "ask": 4.0, "ask_size": 316.0, "iv": 1.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.064, "vega": 0.0092, "theta": -0.0494, "rho": -0.0074, "theo": 2.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BZQ2261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 337.0, "iv": 2.4178, "open_interest": 9.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0455, "vega": 0.0074, "theta": -0.0458, "rho": 0.0007, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120P00014000", "bid": 2.0, "bid_size": 337.0, "ask": 5.0, "ask_size": 336.0, "iv": 1.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.045, "vega": 0.0074, "theta": -0.0445, "rho": -0.0084, "theo": 3.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BZQ2261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 336.0, "iv": 2.7047, "open_interest": 7.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0337, "vega": 0.0061, "theta": -0.0415, "rho": 0.0006, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120P00015000", "bid": 3.0, "bid_size": 318.0, "ask": 6.0, "ask_size": 317.0, "iv": 1.8376, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0334, "vega": 0.0061, "theta": -0.04, "rho": -0.0092, "theo": 4.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BZQ2261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 624.0, "iv": 2.9597, "open_interest": 12.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.026, "vega": 0.0052, "theta": -0.0378, "rho": 0.0004, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120P00016000", "bid": 4.0, "bid_size": 336.0, "ask": 7.0, "ask_size": 316.0, "iv": 2.0625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0258, "vega": 0.0051, "theta": -0.0362, "rho": -0.01, "theo": 5.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BZQ2261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 624.0, "iv": 3.189, "open_interest": 23.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0208, "vega": 0.0044, "theta": -0.0346, "rho": 0.0004, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-05T09:31:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120P00017000", "bid": 5.0, "bid_size": 327.0, "ask": 8.0, "ask_size": 336.0, "iv": 2.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0207, "vega": 0.0044, "theta": -0.0328, "rho": -0.0108, "theo": 6.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BZQ2261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 21.0, "iv": 1.8215, "open_interest": 104.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0171, "vega": 0.0038, "theta": -0.0318, "rho": 0.0003, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:50:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BZQ2261120P00018000", "bid": 6.0, "bid_size": 336.0, "ask": 9.0, "ask_size": 335.0, "iv": 2.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0169, "vega": 0.0038, "theta": -0.0298, "rho": -0.0115, "theo": 7.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BZQ2261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 620.0, "iv": 3.5895, "open_interest": 4.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0143, "vega": 0.0034, "theta": -0.0294, "rho": 0.0003, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120P00019000", "bid": 6.0, "bid_size": 318.0, "ask": 10.0, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0142, "vega": 0.0034, "theta": -0.0271, "rho": -0.0122, "theo": 8.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BZQ2261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 624.0, "iv": 3.7665, "open_interest": 4.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0121, "vega": 0.003, "theta": -0.0273, "rho": 0.0002, "theo": 0.048, "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": 0.75}, {"option": "BZQ2261120P00020000", "bid": 7.0, "bid_size": 317.0, "ask": 11.0, "ask_size": 316.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0121, "vega": 0.003, "theta": -0.0248, "rho": -0.0129, "theo": 9.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BZQ2261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 624.0, "iv": 3.9309, "open_interest": 8.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0105, "vega": 0.0027, "theta": -0.0254, "rho": 0.0002, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-06-11T09:31:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120P00021000", "bid": 8.0, "bid_size": 317.0, "ask": 12.0, "ask_size": 316.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0104, "vega": 0.0027, "theta": -0.0226, "rho": -0.0136, "theo": 10.2664, "change": 0.0, "open": 0.0, "high": 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": "BZQ2261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 624.0, "iv": 4.0846, "open_interest": 2.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0091, "vega": 0.0025, "theta": -0.0237, "rho": 0.0002, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-06-11T09:31:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120P00022000", "bid": 9.0, "bid_size": 336.0, "ask": 12.4, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0091, "vega": 0.0024, "theta": -0.0207, "rho": -0.0142, "theo": 11.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BZQ2261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 628.0, "iv": 4.2288, "open_interest": 2.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.008, "vega": 0.0022, "theta": -0.0222, "rho": 0.0002, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-06-11T09:31:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BZQ2261120P00023000", "bid": 10.0, "bid_size": 318.0, "ask": 13.4, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.008, "vega": 0.0022, "theta": -0.019, "rho": -0.0149, "theo": 12.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}], "symbol": "BZQ", "security_type": "stock", "exchange_id": 3, "current_price": 21.685, "price_change": 0.665, "price_change_percent": 3.1637, "bid": 20.97, "ask": 22.19, "bid_size": 300, "ask_size": 300, "open": 21.29, "high": 21.94, "low": 21.6118, "close": 21.685, "prev_day_close": 21.02, "volume": 2952, "iv30": 65.18, "iv30_change": -2.191, "iv30_change_percent": -3.2521, "seqno": 21101516539, "last_trade_time": "2026-11-10T15:54:19", "tick": "up"}, "symbol": "BZQ"}