{"timestamp": "2026-09-21 03:57:39", "data": {"options": [{"option": "BCAX261016C00002500", "bid": 18.0, "bid_size": 20.0, "ask": 22.5, "ask_size": 5.0, "iv": 3.93, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0038, "rho": 0.0004, "theo": 20.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BCAX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 3.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0034, "rho": -0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "BCAX261016C00005000", "bid": 15.5, "bid_size": 20.0, "ask": 20.0, "ask_size": 5.0, "iv": 2.668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.001, "vega": 0.0008, "theta": -0.0042, "rho": 0.0011, "theo": 17.727, "change": 0.0, "open": 0.0, "high": 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": "BCAX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.9385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0037, "rho": -0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 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": "BCAX261016C00007500", "bid": 13.0, "bid_size": 20.0, "ask": 17.5, "ask_size": 5.0, "iv": 1.9654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.002, "vega": 0.0011, "theta": -0.0045, "rho": 0.0017, "theo": 15.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BCAX261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0041, "rho": -0.0001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 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": "BCAX261016C00010000", "bid": 10.5, "bid_size": 20.0, "ask": 15.0, "ask_size": 5.0, "iv": 1.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0037, "vega": 0.0018, "theta": -0.0052, "rho": 0.0028, "theo": 12.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "BCAX261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0035, "vega": 0.002, "theta": -0.0049, "rho": -0.0002, "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": 2.45000004768372}, {"option": "BCAX261016C00012500", "bid": 8.0, "bid_size": 55.0, "ask": 12.5, "ask_size": 18.0, "iv": 1.0991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0073, "vega": 0.0031, "theta": -0.0066, "rho": 0.0044, "theo": 10.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BCAX261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.007, "vega": 0.0032, "theta": -0.0063, "rho": -0.0004, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 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": "BCAX261016C00015000", "bid": 6.0, "bid_size": 55.0, "ask": 10.0, "ask_size": 18.0, "iv": 1.1877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0153, "vega": 0.0055, "theta": -0.0092, "rho": 0.0066, "theo": 7.811, "change": 0.0, "open": 0.0, "high": 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": "BCAX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.015, "vega": 0.0056, "theta": -0.009, "rho": -0.0007, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 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": "BCAX261016C00017500", "bid": 3.5, "bid_size": 55.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0341, "vega": 0.0104, "theta": -0.0141, "rho": 0.0086, "theo": 5.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BCAX261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0339, "vega": 0.0104, "theta": -0.014, "rho": -0.0016, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 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": "BCAX261016C00020000", "bid": 1.0, "bid_size": 55.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0699, "vega": 0.0185, "theta": -0.022, "rho": 0.0096, "theo": 3.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-24T10:29:26", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BCAX261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 1.103, "open_interest": 0.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.0698, "vega": 0.0185, "theta": -0.0219, "rho": -0.0037, "theo": 0.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BCAX261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.9399, "open_interest": 3.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0981, "vega": 0.0248, "theta": -0.0283, "rho": 0.0079, "theo": 1.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-08T13:29:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0983, "vega": 0.0248, "theta": -0.0284, "rho": -0.0075, "theo": 1.473, "change": 0.0, "open": 0.0, "high": 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": "BCAX261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3264, "open_interest": 100.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0875, "vega": 0.0228, "theta": -0.0268, "rho": 0.005, "theo": 0.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-07-28T15:01:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX261016P00025000", "bid": 0.7, "bid_size": 55.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5235, "open_interest": 5.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.088, "vega": 0.0228, "theta": -0.0269, "rho": -0.0107, "theo": 3.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-11T15:19:05", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "BCAX261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8585, "open_interest": 3.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0388, "vega": 0.0113, "theta": -0.0145, "rho": 0.0016, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX261016P00030000", "bid": 5.0, "bid_size": 56.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0397, "vega": 0.0112, "theta": -0.0148, "rho": -0.0119, "theo": 7.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BCAX261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2429, "open_interest": 2.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0148, "vega": 0.0047, "theta": -0.0064, "rho": 0.0005, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-28T15:53:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX261016P00035000", "bid": 10.0, "bid_size": 56.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0158, "vega": 0.0042, "theta": -0.007, "rho": -0.0078, "theo": 12.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BCAX261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5462, "open_interest": 1.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0057, "vega": 0.0019, "theta": -0.0028, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T12:00:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX261016P00040000", "bid": 15.0, "bid_size": 56.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0055, "vega": 0.001, "theta": -0.0027, "rho": -0.0024, "theo": 17.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BCAX261120C00012500", "bid": 8.5, "bid_size": 55.0, "ask": 12.7, "ask_size": 4.0, "iv": 1.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0127, "vega": 0.0154, "theta": -0.0169, "rho": 0.0134, "theo": 10.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BCAX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0126, "vega": 0.0154, "theta": -0.0167, "rho": -0.0044, "theo": 0.6996, "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": 2.45000004768372}, {"option": "BCAX261120C00015000", "bid": 6.0, "bid_size": 55.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.9447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.02, "vega": 0.0198, "theta": -0.0175, "rho": 0.0164, "theo": 8.5616, "change": 0.0, "open": 0.0, "high": 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": "BCAX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0199, "vega": 0.0198, "theta": -0.0175, "rho": -0.006, "theo": 0.8346, "change": 0.0, "open": 0.0, "high": 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": "BCAX261120C00017500", "bid": 4.0, "bid_size": 55.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.031, "vega": 0.0256, "theta": -0.0187, "rho": 0.019, "theo": 6.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BCAX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.031, "vega": 0.0256, "theta": -0.0187, "rho": -0.0085, "theo": 1.0983, "change": 0.0, "open": 0.0, "high": 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": "BCAX261120C00020000", "bid": 2.0, "bid_size": 56.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0449, "vega": 0.0321, "theta": -0.0204, "rho": 0.0196, "theo": 4.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BCAX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0451, "vega": 0.0322, "theta": -0.0205, "rho": -0.0126, "theo": 1.6339, "change": 0.0, "open": 0.0, "high": 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": "BCAX261120C00022500", "bid": 1.0, "bid_size": 5.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0547, "vega": 0.0368, "theta": -0.022, "rho": 0.0174, "theo": 2.9289, "change": 0.0, "open": 0.0, "high": 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": "BCAX261120P00022500", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.0551, "vega": 0.0368, "theta": -0.0221, "rho": -0.018, "theo": 2.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCAX261120C00025000", "bid": 0.1, "bid_size": 1007.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0547, "vega": 0.0372, "theta": -0.0224, "rho": 0.014, "theo": 1.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCAX261120P00025000", "bid": 1.8, "bid_size": 55.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0553, "vega": 0.0372, "theta": -0.0226, "rho": -0.0233, "theo": 4.2103, "change": 0.0, "open": 0.0, "high": 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": "BCAX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0417, "vega": 0.0309, "theta": -0.0202, "rho": 0.0086, "theo": 1.0636, "change": 0.0, "open": 0.0, "high": 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": "BCAX261120P00030000", "bid": 5.5, "bid_size": 56.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0426, "vega": 0.0306, "theta": -0.0207, "rho": -0.0295, "theo": 8.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BCAX261218C00002500", "bid": 18.5, "bid_size": 20.0, "ask": 22.5, "ask_size": 3.0, "iv": 3.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.001, "vega": 0.0049, "theta": -0.0126, "rho": 0.0023, "theo": 20.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "BCAX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0009, "vega": 0.0049, "theta": -0.0113, "rho": -0.0027, "theo": 0.8047, "change": 0.0, "open": 0.0, "high": 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": "BCAX261218C00005000", "bid": 15.5, "bid_size": 21.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0027, "vega": 0.009, "theta": -0.015, "rho": 0.0057, "theo": 18.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BCAX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0025, "vega": 0.0092, "theta": -0.014, "rho": -0.004, "theo": 0.8834, "change": 0.0, "open": 0.0, "high": 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": "BCAX261218C00007500", "bid": 13.5, "bid_size": 20.0, "ask": 17.5, "ask_size": 2.0, "iv": 1.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.005, "vega": 0.0126, "theta": -0.0153, "rho": 0.0094, "theo": 16.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "BCAX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0047, "vega": 0.0128, "theta": -0.0146, "rho": -0.005, "theo": 0.8997, "change": 0.0, "open": 0.0, "high": 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": "BCAX261218C00010000", "bid": 11.0, "bid_size": 55.0, "ask": 15.2, "ask_size": 4.0, "iv": 1.3085, "open_interest": 1.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0082, "vega": 0.0163, "theta": -0.0153, "rho": 0.0129, "theo": 13.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-02-09T09:30:45", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BCAX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0078, "vega": 0.0165, "theta": -0.0147, "rho": -0.0063, "theo": 0.9391, "change": 0.0, "open": 0.0, "high": 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": "BCAX261218C00012500", "bid": 8.5, "bid_size": 55.0, "ask": 12.6, "ask_size": 4.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0127, "vega": 0.0207, "theta": -0.0154, "rho": 0.0165, "theo": 11.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BCAX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0123, "vega": 0.0208, "theta": -0.0149, "rho": -0.008, "theo": 1.0298, "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": 2.45000004768372}, {"option": "BCAX261218C00015000", "bid": 6.5, "bid_size": 55.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.9296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0193, "vega": 0.026, "theta": -0.0157, "rho": 0.0197, "theo": 8.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BCAX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0188, "vega": 0.0261, "theta": -0.0154, "rho": -0.0105, "theo": 1.2077, "change": 0.0, "open": 0.0, "high": 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": "BCAX261218C00017500", "bid": 4.5, "bid_size": 55.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0282, "vega": 0.0325, "theta": -0.0164, "rho": 0.0221, "theo": 6.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BCAX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1757, "open_interest": 1.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0278, "vega": 0.0325, "theta": -0.0162, "rho": -0.0144, "theo": 1.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-04-01T15:15:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX261218C00020000", "bid": 3.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": 0.6927, "gamma": 0.0382, "vega": 0.0392, "theta": -0.0175, "rho": 0.0228, "theo": 4.8648, "change": 0.0, "open": 0.0, "high": 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": "BCAX261218P00020000", "bid": 0.1, "bid_size": 1006.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8827, "open_interest": 1.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0379, "vega": 0.0392, "theta": -0.0174, "rho": -0.02, "theo": 2.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-10T15:32:39", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCAX261218C00022500", "bid": 1.5, "bid_size": 6.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.8229, "open_interest": 300.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0448, "vega": 0.0438, "theta": -0.0184, "rho": 0.0213, "theo": 3.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-12T13:09:43", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BCAX261218P00022500", "bid": 1.0, "bid_size": 6.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6982, "open_interest": 600.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0448, "vega": 0.0438, "theta": -0.0184, "rho": -0.0272, "theo": 3.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-25T15:42:05", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BCAX261218C00025000", "bid": 0.5, "bid_size": 419.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7973, "open_interest": 2000.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0456, "vega": 0.0448, "theta": -0.0188, "rho": 0.0184, "theo": 2.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-10T11:27:51", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BCAX261218P00025000", "bid": 2.5, "bid_size": 5.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.7467, "open_interest": 1.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0458, "vega": 0.0448, "theta": -0.0189, "rho": -0.0341, "theo": 4.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-08-10T15:32:39", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BCAX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0366, "open_interest": 300.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0382, "vega": 0.04, "theta": -0.0178, "rho": 0.013, "theo": 1.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T12:00:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX261218P00030000", "bid": 6.1, "bid_size": 55.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.6938, "open_interest": 1.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0388, "vega": 0.0399, "theta": -0.0181, "rho": -0.0445, "theo": 8.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BCAX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2499, "open_interest": 7.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0296, "vega": 0.0331, "theta": -0.0156, "rho": 0.0092, "theo": 0.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX261218P00035000", "bid": 10.5, "bid_size": 55.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0306, "vega": 0.0327, "theta": -0.0162, "rho": -0.0496, "theo": 13.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-28T12:50:27", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BCAX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4182, "open_interest": 2.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0228, "vega": 0.0269, "theta": -0.0133, "rho": 0.0067, "theo": 0.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX261218P00040000", "bid": 15.0, "bid_size": 56.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0241, "vega": 0.0263, "theta": -0.0141, "rho": -0.0512, "theo": 17.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BCAX270115C00002500", "bid": 18.5, "bid_size": 20.0, "ask": 22.5, "ask_size": 3.0, "iv": 2.9177, "open_interest": 5.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0112, "rho": 0.0023, "theo": 21.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-02-20T12:29:00", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "BCAX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0007, "vega": 0.0053, "theta": -0.0097, "rho": -0.0044, "theo": 1.1806, "change": 0.0, "open": 0.0, "high": 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": "BCAX270115C00005000", "bid": 16.0, "bid_size": 20.0, "ask": 20.0, "ask_size": 2.0, "iv": 1.9418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0025, "vega": 0.0111, "theta": -0.0146, "rho": 0.0066, "theo": 18.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-03-30T13:50:14", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "BCAX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0023, "vega": 0.0112, "theta": -0.0136, "rho": -0.0067, "theo": 1.3493, "change": 0.0, "open": 0.0, "high": 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": "BCAX270115C00007500", "bid": 13.5, "bid_size": 20.0, "ask": 17.8, "ask_size": 1.0, "iv": 1.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0047, "vega": 0.016, "theta": -0.0153, "rho": 0.0112, "theo": 16.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "BCAX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0045, "vega": 0.0161, "theta": -0.0144, "rho": -0.0084, "theo": 1.372, "change": 0.0, "open": 0.0, "high": 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": "BCAX270115C00010000", "bid": 11.0, "bid_size": 55.0, "ask": 15.3, "ask_size": 5.0, "iv": 1.1954, "open_interest": 1.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0078, "vega": 0.0207, "theta": -0.0152, "rho": 0.0157, "theo": 13.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.42, "last_trade_time": "2026-06-25T10:35:33", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BCAX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0074, "vega": 0.0209, "theta": -0.0146, "rho": -0.0103, "theo": 1.4053, "change": 0.0, "open": 0.0, "high": 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": "BCAX270115C00012500", "bid": 8.5, "bid_size": 55.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0119, "vega": 0.0258, "theta": -0.015, "rho": 0.0202, "theo": 11.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BCAX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0115, "vega": 0.026, "theta": -0.0145, "rho": -0.0127, "theo": 1.4938, "change": 0.0, "open": 0.0, "high": 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": "BCAX270115C00015000", "bid": 6.5, "bid_size": 55.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.9096, "open_interest": 1.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0177, "vega": 0.0317, "theta": -0.015, "rho": 0.0242, "theo": 9.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-07-02T11:57:26", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BCAX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3289, "open_interest": 1.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0172, "vega": 0.0318, "theta": -0.0146, "rho": -0.016, "theo": 1.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T10:59:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX270115C00017500", "bid": 4.5, "bid_size": 56.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0251, "vega": 0.0383, "theta": -0.0152, "rho": 0.0271, "theo": 7.1818, "change": 0.0, "open": 0.0, "high": 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": "BCAX270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0299, "open_interest": 1.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0247, "vega": 0.0384, "theta": -0.0149, "rho": -0.0208, "theo": 2.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX270115C00020000", "bid": 3.0, "bid_size": 8.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.7903, "open_interest": 50.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.033, "vega": 0.045, "theta": -0.0157, "rho": 0.0281, "theo": 5.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-08T09:52:19", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BCAX270115P00020000", "bid": 0.1, "bid_size": 1092.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.7734, "open_interest": 726.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0327, "vega": 0.045, "theta": -0.0155, "rho": -0.0276, "theo": 2.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-02-25T10:24:42", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCAX270115C00022500", "bid": 2.0, "bid_size": 26.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0382, "vega": 0.0496, "theta": -0.0163, "rho": 0.0268, "theo": 4.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BCAX270115P00022500", "bid": 2.55, "bid_size": 25.0, "ask": 4.6, "ask_size": 33.0, "iv": 0.7272, "open_interest": 511.0, "volume": 1.0, "delta": -0.399, "gamma": 0.0381, "vega": 0.0496, "theta": -0.0163, "rho": -0.0359, "theo": 3.8098, "change": -0.175, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T10:30:12", "percent_change": -4.89511, "prev_day_close": 3.32500004768372}, {"option": "BCAX270115C00025000", "bid": 1.0, "bid_size": 24.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.8068, "open_interest": 1.0, "volume": 0.0, "delta": 0.4979, "gamma": 0.0391, "vega": 0.0511, "theta": -0.0168, "rho": 0.024, "theo": 3.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BCAX270115P00025000", "bid": 2.5, "bid_size": 9.0, "ask": 7.2, "ask_size": 38.0, "iv": 0.6748, "open_interest": 40.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0393, "vega": 0.0511, "theta": -0.0169, "rho": -0.0443, "theo": 5.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-05-05T12:57:25", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BCAX270115C00030000", "bid": 0.1, "bid_size": 1006.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0344, "vega": 0.0481, "theta": -0.0167, "rho": 0.0184, "theo": 2.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCAX270115P00030000", "bid": 6.5, "bid_size": 55.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.7137, "open_interest": 1.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0351, "vega": 0.048, "theta": -0.017, "rho": -0.0571, "theo": 9.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-03-30T13:51:59", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BCAX270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.095, "open_interest": 1.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0286, "vega": 0.0427, "theta": -0.0158, "rho": 0.0142, "theo": 1.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX270115P00035000", "bid": 10.7, "bid_size": 55.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.6635, "open_interest": 1.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0296, "vega": 0.0424, "theta": -0.0164, "rho": -0.0654, "theo": 13.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-04-20T14:29:53", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BCAX270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2423, "open_interest": 35.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0237, "vega": 0.0373, "theta": -0.0145, "rho": 0.0113, "theo": 1.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-14T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX270115P00040000", "bid": 15.5, "bid_size": 55.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.025, "vega": 0.0366, "theta": -0.0153, "rho": -0.0699, "theo": 18.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BCAX270319C00012500", "bid": 9.0, "bid_size": 55.0, "ask": 13.1, "ask_size": 4.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0113, "vega": 0.0322, "theta": -0.0094, "rho": 0.0352, "theo": 11.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BCAX270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0112, "vega": 0.0321, "theta": -0.0098, "rho": -0.0192, "theo": 1.5611, "change": 0.0, "open": 0.0, "high": 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": "BCAX270319C00015000", "bid": 7.0, "bid_size": 55.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0165, "vega": 0.0394, "theta": -0.0096, "rho": 0.0428, "theo": 9.6163, "change": 0.0, "open": 0.0, "high": 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": "BCAX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0166, "vega": 0.0394, "theta": -0.01, "rho": -0.0241, "theo": 1.7817, "change": 0.0, "open": 0.0, "high": 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": "BCAX270319C00017500", "bid": 5.0, "bid_size": 56.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0231, "vega": 0.0473, "theta": -0.01, "rho": 0.048, "theo": 7.572, "change": 0.0, "open": 0.0, "high": 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": "BCAX270319P00017500", "bid": 0.1, "bid_size": 1006.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0233, "vega": 0.0475, "theta": -0.0104, "rho": -0.031, "theo": 2.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCAX270319C00020000", "bid": 3.8, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.0298, "vega": 0.0551, "theta": -0.0106, "rho": 0.049, "theo": 5.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "BCAX270319P00020000", "bid": 0.5, "bid_size": 410.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.68, "open_interest": 60.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0304, "vega": 0.0553, "theta": -0.0109, "rho": -0.0405, "theo": 2.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-05-18T14:42:13", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BCAX270319C00022500", "bid": 2.5, "bid_size": 5.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0345, "vega": 0.0608, "theta": -0.0113, "rho": 0.0461, "theo": 4.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BCAX270319P00022500", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3873, "gamma": 0.0354, "vega": 0.061, "theta": -0.0116, "rho": -0.0517, "theo": 4.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "BCAX270319C00025000", "bid": 1.5, "bid_size": 5.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.036, "vega": 0.0632, "theta": -0.0117, "rho": 0.0413, "theo": 3.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BCAX270319P00025000", "bid": 3.3, "bid_size": 6.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.6976, "open_interest": 213.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.0372, "vega": 0.0632, "theta": -0.012, "rho": -0.0621, "theo": 5.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-05-15T10:54:09", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "BCAX270319C00030000", "bid": 0.4, "bid_size": 417.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7509, "open_interest": 2.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0333, "vega": 0.0612, "theta": -0.0119, "rho": 0.0319, "theo": 2.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-10T12:52:38", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "BCAX270319P00030000", "bid": 7.0, "bid_size": 55.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0351, "vega": 0.0604, "theta": -0.0122, "rho": -0.0784, "theo": 9.3431, "change": 0.0, "open": 0.0, "high": 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": "BCAX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8708, "open_interest": 17.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0286, "vega": 0.0554, "theta": -0.0114, "rho": 0.0248, "theo": 1.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-07-07T13:52:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCAX270319P00035000", "bid": 11.0, "bid_size": 55.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0309, "vega": 0.0534, "theta": -0.0118, "rho": -0.0862, "theo": 13.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BCAX270319C00040000", "bid": 0.2, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.008, "open_interest": 11.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0243, "vega": 0.0493, "theta": -0.0105, "rho": 0.0198, "theo": 1.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BCAX270319P00040000", "bid": 15.5, "bid_size": 55.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0271, "vega": 0.0459, "theta": -0.011, "rho": -0.0889, "theo": 18.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BCAX270416C00012500", "bid": 9.0, "bid_size": 55.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0107, "vega": 0.0356, "theta": -0.0092, "rho": 0.0366, "theo": 12.1606, "change": 0.0, "open": 0.0, "high": 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": "BCAX270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0106, "vega": 0.0355, "theta": -0.0095, "rho": -0.0241, "theo": 1.8698, "change": 0.0, "open": 0.0, "high": 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": "BCAX270416C00015000", "bid": 7.0, "bid_size": 55.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0155, "vega": 0.0432, "theta": -0.0094, "rho": 0.0445, "theo": 9.9448, "change": 0.0, "open": 0.0, "high": 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": "BCAX270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.019, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0155, "vega": 0.0431, "theta": -0.0096, "rho": -0.0298, "theo": 2.1024, "change": 0.0, "open": 0.0, "high": 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": "BCAX270416C00017500", "bid": 5.5, "bid_size": 5.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0213, "vega": 0.0513, "theta": -0.0096, "rho": 0.0503, "theo": 7.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "BCAX270416P00017500", "bid": 0.2, "bid_size": 1043.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0215, "vega": 0.0514, "theta": -0.0099, "rho": -0.0377, "theo": 2.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BCAX270416C00020000", "bid": 4.0, "bid_size": 5.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.0272, "vega": 0.0591, "theta": -0.0101, "rho": 0.0525, "theo": 6.2025, "change": 0.0, "open": 0.0, "high": 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": "BCAX270416P00020000", "bid": 0.7, "bid_size": 6.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.2961, "gamma": 0.0276, "vega": 0.0592, "theta": -0.0104, "rho": -0.048, "theo": 3.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "BCAX270416C00022500", "bid": 3.0, "bid_size": 6.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.7434, "open_interest": 16.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0315, "vega": 0.0648, "theta": -0.0105, "rho": 0.0507, "theo": 4.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-24T10:29:26", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BCAX270416P00022500", "bid": 2.0, "bid_size": 5.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.0323, "vega": 0.065, "theta": -0.0108, "rho": -0.0596, "theo": 4.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BCAX270416C00025000", "bid": 2.0, "bid_size": 5.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.0332, "vega": 0.0676, "theta": -0.0109, "rho": 0.0465, "theo": 3.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BCAX270416P00025000", "bid": 3.5, "bid_size": 5.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0344, "vega": 0.0676, "theta": -0.0112, "rho": -0.0713, "theo": 5.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BCAX270416C00030000", "bid": 0.2, "bid_size": 1006.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0317, "vega": 0.0663, "theta": -0.011, "rho": 0.0371, "theo": 2.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BCAX270416P00030000", "bid": 7.0, "bid_size": 55.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0335, "vega": 0.0656, "theta": -0.0114, "rho": -0.0891, "theo": 9.548, "change": 0.0, "open": 0.0, "high": 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": "BCAX270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8104, "open_interest": 0.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0279, "vega": 0.0609, "theta": -0.0105, "rho": 0.0294, "theo": 1.9573, "change": 0.0, "open": 0.0, "high": 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": "BCAX270416P00035000", "bid": 11.0, "bid_size": 56.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0303, "vega": 0.059, "theta": -0.011, "rho": -0.1001, "theo": 13.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BCAX271217C00015000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.7064, "open_interest": 75.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0129, "vega": 0.0619, "theta": -0.0037, "rho": 0.1, "theo": 11.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-08-26T11:05:36", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BCAX271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0136, "vega": 0.0629, "theta": -0.005, "rho": -0.0638, "theo": 2.4992, "change": 0.0, "open": 0.0, "high": 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": "BCAX271217C00017500", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.6768, "open_interest": 1.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0159, "vega": 0.0732, "theta": -0.0046, "rho": 0.1039, "theo": 9.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-08-11T13:09:06", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BCAX271217P00017500", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0168, "vega": 0.0744, "theta": -0.0057, "rho": -0.0824, "theo": 3.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BCAX271217C00020000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.6941, "open_interest": 0.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0182, "vega": 0.0828, "theta": -0.0054, "rho": 0.104, "theo": 8.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BCAX271217P00020000", "bid": 2.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.7459, "open_interest": 2.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0196, "vega": 0.0839, "theta": -0.0063, "rho": -0.1019, "theo": 4.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-10T12:52:38", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BCAX271217C00022500", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0199, "vega": 0.0902, "theta": -0.0061, "rho": 0.1018, "theo": 7.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BCAX271217P00022500", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0217, "vega": 0.091, "theta": -0.0068, "rho": -0.1213, "theo": 6.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BCAX271217C00025000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.6757, "open_interest": 61.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.021, "vega": 0.0954, "theta": -0.0066, "rho": 0.0982, "theo": 6.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-10T12:52:38", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BCAX271217P00025000", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.6878, "open_interest": 215.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0232, "vega": 0.0957, "theta": -0.0072, "rho": -0.1398, "theo": 7.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-11T11:38:23", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BCAX271217C00030000", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0219, "vega": 0.1008, "theta": -0.0073, "rho": 0.0895, "theo": 5.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BCAX271217P00030000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.6898, "open_interest": 11.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.0249, "vega": 0.0993, "theta": -0.0077, "rho": -0.169, "theo": 11.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-08-11T13:22:28", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BCAX271217C00035000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.67, "open_interest": 16.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0217, "vega": 0.1017, "theta": -0.0076, "rho": 0.0807, "theo": 4.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-08-11T13:22:28", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BCAX271217P00035000", "bid": 12.5, "bid_size": 4.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0256, "vega": 0.0975, "theta": -0.0078, "rho": -0.1894, "theo": 15.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BCAX271217C00040000", "bid": 2.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.021, "vega": 0.1, "theta": -0.0076, "rho": 0.0727, "theo": 3.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BCAX271217P00040000", "bid": 16.5, "bid_size": 4.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0257, "vega": 0.0924, "theta": -0.0076, "rho": -0.2033, "theo": 19.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.01, "last_trade_time": "2026-08-25T15:35:38", "percent_change": 0.0, "prev_day_close": 19.0}], "symbol": "BCAX", "security_type": "stock", "exchange_id": 2, "current_price": 22.88, "price_change": 0.05, "price_change_percent": 0.2208, "bid": 22.6, "ask": 31.0, "bid_size": 200, "ask_size": 200, "open": 22.66, "high": 22.855, "low": 22.26, "close": 22.64, "prev_day_close": 22.64, "volume": 934228, "iv30": 64.589, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "BCAX"}