{"timestamp": "2026-09-21 03:56:19", "data": {"options": [{"option": "BDX261016C00095000", "bid": 84.0, "bid_size": 9.0, "ask": 86.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0726, "theo": 85.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "BDX261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4243, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T14:16:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BDX261016C00100000", "bid": 78.9, "bid_size": 8.0, "ask": 81.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0764, "theo": 81.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "BDX261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BDX261016C00105000", "bid": 73.9, "bid_size": 9.0, "ask": 76.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0802, "theo": 76.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3999977111816}, {"option": "BDX261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BDX261016C00110000", "bid": 69.0, "bid_size": 9.0, "ask": 71.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.084, "theo": 71.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "BDX261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BDX261016C00115000", "bid": 64.1, "bid_size": 1.0, "ask": 66.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0878, "theo": 66.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "BDX261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BDX261016C00120000", "bid": 59.1, "bid_size": 8.0, "ask": 61.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0005, "rho": 0.0916, "theo": 61.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "BDX261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0005, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BDX261016C00125000", "bid": 54.1, "bid_size": 9.0, "ask": 56.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0008, "rho": 0.0954, "theo": 56.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "BDX261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0008, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BDX261016C00130000", "bid": 49.0, "bid_size": 9.0, "ask": 51.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0013, "rho": 0.0991, "theo": 51.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "BDX261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0013, "rho": -0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BDX261016C00135000", "bid": 44.2, "bid_size": 8.0, "ask": 46.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0022, "rho": 0.1028, "theo": 46.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "BDX261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0022, "rho": -0.0003, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BDX261016C00140000", "bid": 39.2, "bid_size": 9.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0067, "theta": -0.0038, "rho": 0.1064, "theo": 41.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "BDX261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0007, "vega": 0.0067, "theta": -0.0038, "rho": -0.0006, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BDX261016C00145000", "bid": 34.1, "bid_size": 9.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0013, "vega": 0.0117, "theta": -0.0064, "rho": 0.1096, "theo": 36.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "BDX261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0013, "vega": 0.0117, "theta": -0.0064, "rho": -0.0011, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BDX261016C00150000", "bid": 29.3, "bid_size": 9.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0024, "vega": 0.0203, "theta": -0.0106, "rho": 0.1124, "theo": 31.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "BDX261016P00150000", "bid": 0.05, "bid_size": 26.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.3283, "open_interest": 9.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0024, "vega": 0.0204, "theta": -0.0107, "rho": -0.002, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T12:19:58", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BDX261016C00155000", "bid": 25.1, "bid_size": 13.0, "ask": 26.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0043, "vega": 0.0345, "theta": -0.0174, "rho": 0.1143, "theo": 26.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "BDX261016P00155000", "bid": 0.15, "bid_size": 20.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.3124, "open_interest": 19.0, "volume": 1.0, "delta": -0.0294, "gamma": 0.0044, "vega": 0.0347, "theta": -0.0176, "rho": -0.0038, "theo": 0.1722, "change": -0.065, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T14:22:49", "percent_change": -23.6364, "prev_day_close": 0.175000000745058}, {"option": "BDX261016C00160000", "bid": 20.0, "bid_size": 9.0, "ask": 21.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0076, "vega": 0.0571, "theta": -0.0278, "rho": 0.1145, "theo": 21.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "BDX261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.2588, "open_interest": 18.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0077, "vega": 0.0576, "theta": -0.028, "rho": -0.0071, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-11T12:29:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BDX261016C00165000", "bid": 15.2, "bid_size": 12.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0128, "vega": 0.0901, "theta": -0.0424, "rho": 0.1118, "theo": 16.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.12, "last_trade_time": "2026-09-17T13:10:59", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "BDX261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.2316, "open_interest": 143.0, "volume": 13.0, "delta": -0.1014, "gamma": 0.0129, "vega": 0.0903, "theta": -0.0428, "rho": -0.0129, "theo": 0.6659, "change": 0.075, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:20:25", "percent_change": 10.3448, "prev_day_close": 0.599999994039536}, {"option": "BDX261016C00170000", "bid": 11.0, "bid_size": 17.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.2059, "open_interest": 1.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0199, "vega": 0.1318, "theta": -0.0603, "rho": 0.1044, "theo": 12.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-09-08T15:59:55", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "BDX261016P00170000", "bid": 1.0, "bid_size": 10.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.2509, "open_interest": 53.0, "volume": 9.0, "delta": -0.1791, "gamma": 0.0201, "vega": 0.1321, "theta": -0.0608, "rho": -0.0224, "theo": 1.2901, "change": 0.1, "open": 1.35, "high": 1.65, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T15:24:47", "percent_change": 8.0, "prev_day_close": 1.14999997615814}, {"option": "BDX261016C00175000", "bid": 7.2, "bid_size": 16.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.2166, "open_interest": 0.0, "volume": 1.0, "delta": 0.7053, "gamma": 0.0274, "vega": 0.1732, "theta": -0.0773, "rho": 0.0912, "theo": 8.6669, "change": -1.95, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-18T12:46:32", "percent_change": -18.8406, "prev_day_close": 9.40000009536743}, {"option": "BDX261016P00175000", "bid": 1.3, "bid_size": 13.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.2197, "open_interest": 44.0, "volume": 14.0, "delta": -0.2967, "gamma": 0.0277, "vega": 0.1736, "theta": -0.0782, "rho": -0.036, "theo": 2.4168, "change": 0.45, "open": 2.75, "high": 2.95, "low": 2.6, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T15:19:04", "percent_change": 20.4545, "prev_day_close": 2.125}, {"option": "BDX261016C00180000", "bid": 4.8, "bid_size": 11.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.2325, "open_interest": 31.0, "volume": 744.0, "delta": 0.555, "gamma": 0.0322, "vega": 0.1979, "theta": -0.0867, "rho": 0.0727, "theo": 5.5268, "change": -0.77, "open": 5.5, "high": 6.49, "low": 5.5, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-09-18T15:48:53", "percent_change": -10.922, "prev_day_close": 6.10000014305115}, {"option": "BDX261016P00180000", "bid": 2.35, "bid_size": 53.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.1982, "open_interest": 530.0, "volume": 1.0, "delta": -0.4492, "gamma": 0.0327, "vega": 0.198, "theta": -0.088, "rho": -0.0513, "theo": 4.2799, "change": 0.75, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T13:34:16", "percent_change": 19.4805, "prev_day_close": 3.89999997615814}, {"option": "BDX261016C00185000", "bid": 2.2, "bid_size": 11.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.2209, "open_interest": 18.0, "volume": 11.0, "delta": 0.3948, "gamma": 0.0316, "vega": 0.1931, "theta": -0.0837, "rho": 0.0522, "theo": 3.2532, "change": -0.6, "open": 3.55, "high": 3.9, "low": 3.27, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T15:46:05", "percent_change": -13.3333, "prev_day_close": 3.70000004768372}, {"option": "BDX261016P00185000", "bid": 5.0, "bid_size": 25.0, "ask": 7.2, "ask_size": 19.0, "iv": 0.1929, "open_interest": 506.0, "volume": 25.0, "delta": -0.6124, "gamma": 0.0323, "vega": 0.1914, "theta": -0.0855, "rho": -0.0642, "theo": 7.0229, "change": 1.25, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T12:07:06", "percent_change": 19.685, "prev_day_close": 6.34999990463257}, {"option": "BDX261016C00190000", "bid": 0.6, "bid_size": 12.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.2098, "open_interest": 37.0, "volume": 55.0, "delta": 0.2556, "gamma": 0.0262, "vega": 0.1621, "theta": -0.07, "rho": 0.0339, "theo": 1.7973, "change": -0.8, "open": 2.0, "high": 2.1, "low": 1.69, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T15:19:07", "percent_change": -29.6296, "prev_day_close": 2.10000002384186}, {"option": "BDX261016P00190000", "bid": 8.5, "bid_size": 21.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.1703, "open_interest": 223.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0272, "vega": 0.1578, "theta": -0.0725, "rho": -0.0687, "theo": 10.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-09-09T09:38:13", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BDX261016C00195000", "bid": 0.05, "bid_size": 6.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.2077, "open_interest": 40.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.019, "vega": 0.1208, "theta": -0.0523, "rho": 0.0205, "theo": 0.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-16T13:27:51", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BDX261016P00195000", "bid": 12.6, "bid_size": 20.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0201, "vega": 0.1118, "theta": -0.0556, "rho": -0.0612, "theo": 14.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-26T11:02:55", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BDX261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.2182, "open_interest": 117.0, "volume": 11.0, "delta": 0.0894, "gamma": 0.0126, "vega": 0.083, "theta": -0.0362, "rho": 0.0119, "theo": 0.5041, "change": -0.425, "open": 0.57, "high": 0.62, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T15:20:31", "percent_change": -45.9459, "prev_day_close": 0.525000005960464}, {"option": "BDX261016P00200000", "bid": 17.3, "bid_size": 9.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0136, "vega": 0.0684, "theta": -0.0399, "rho": -0.0446, "theo": 19.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-27T10:16:28", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BDX261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.2475, "open_interest": 17.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0048, "vega": 0.0348, "theta": -0.0156, "rho": 0.0038, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T15:18:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BDX261016P00210000", "bid": 27.3, "bid_size": 9.0, "ask": 29.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0037, "vega": 0.0141, "theta": -0.0112, "rho": -0.0126, "theo": 29.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "BDX261016C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5075, "open_interest": 3.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0018, "vega": 0.0141, "theta": -0.0065, "rho": 0.0013, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-08T10:37:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BDX261016P00220000", "bid": 37.1, "bid_size": 9.0, "ask": 39.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.001, "theta": -0.0005, "rho": -0.0003, "theo": 39.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "BDX261016C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.3734, "open_interest": 2.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0028, "rho": 0.0005, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T09:48:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BDX261016P00230000", "bid": 47.1, "bid_size": 1.0, "ask": 50.8, "ask_size": 1.0, "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": 49.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "BDX261016C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0012, "rho": 0.0002, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BDX261016P00240000", "bid": 57.1, "bid_size": 9.0, "ask": 60.8, "ask_size": 1.0, "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": 59.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4000015258789}, {"option": "BDX261016C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BDX261016P00250000", "bid": 67.1, "bid_size": 9.0, "ask": 70.5, "ask_size": 8.0, "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": 69.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "BDX261016C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BDX261016P00260000", "bid": 77.1, "bid_size": 9.0, "ask": 80.8, "ask_size": 1.0, "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": 79.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "BDX261016C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BDX261016P00270000", "bid": 87.1, "bid_size": 1.0, "ask": 90.8, "ask_size": 1.0, "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": 89.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "BDX261120C00095000", "bid": 84.7, "bid_size": 8.0, "ask": 88.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0081, "rho": 0.1626, "theo": 86.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "BDX261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0081, "rho": -0.0024, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 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": "BDX261120C00100000", "bid": 79.8, "bid_size": 8.0, "ask": 83.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0005, "vega": 0.019, "theta": -0.0094, "rho": 0.1707, "theo": 82.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "BDX261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0005, "vega": 0.0191, "theta": -0.0094, "rho": -0.003, "theo": 0.1606, "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": 1.07500004768372}, {"option": "BDX261120C00105000", "bid": 74.8, "bid_size": 8.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0006, "vega": 0.0231, "theta": -0.0108, "rho": 0.1786, "theo": 77.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "BDX261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0006, "vega": 0.0231, "theta": -0.0108, "rho": -0.0037, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BDX261120C00110000", "bid": 70.0, "bid_size": 8.0, "ask": 73.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0008, "vega": 0.0279, "theta": -0.0124, "rho": 0.1863, "theo": 72.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "BDX261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0008, "vega": 0.0279, "theta": -0.0125, "rho": -0.0046, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BDX261120C00115000", "bid": 64.9, "bid_size": 8.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.001, "vega": 0.0337, "theta": -0.0143, "rho": 0.1938, "theo": 67.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "BDX261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.001, "vega": 0.0338, "theta": -0.0144, "rho": -0.0058, "theo": 0.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BDX261120C00120000", "bid": 59.9, "bid_size": 8.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0013, "vega": 0.0408, "theta": -0.0165, "rho": 0.201, "theo": 62.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "BDX261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0013, "vega": 0.0409, "theta": -0.0166, "rho": -0.0072, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BDX261120C00125000", "bid": 55.1, "bid_size": 8.0, "ask": 58.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0017, "vega": 0.0494, "theta": -0.019, "rho": 0.2077, "theo": 57.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "BDX261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0017, "vega": 0.0496, "theta": -0.0191, "rho": -0.009, "theo": 0.4315, "change": 0.0, "open": 0.0, "high": 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": "BDX261120C00130000", "bid": 50.7, "bid_size": 8.0, "ask": 53.9, "ask_size": 8.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0022, "vega": 0.0598, "theta": -0.0218, "rho": 0.214, "theo": 52.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "BDX261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0022, "vega": 0.06, "theta": -0.022, "rho": -0.0113, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BDX261120C00135000", "bid": 46.0, "bid_size": 8.0, "ask": 49.0, "ask_size": 8.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0028, "vega": 0.0725, "theta": -0.0251, "rho": 0.2194, "theo": 47.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "BDX261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0028, "vega": 0.0727, "theta": -0.0253, "rho": -0.0142, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BDX261120C00140000", "bid": 41.1, "bid_size": 8.0, "ask": 44.2, "ask_size": 8.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0036, "vega": 0.0877, "theta": -0.0288, "rho": 0.224, "theo": 42.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "BDX261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0036, "vega": 0.0885, "theta": -0.0291, "rho": -0.0181, "theo": 0.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "BDX261120C00145000", "bid": 36.1, "bid_size": 6.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0046, "vega": 0.1062, "theta": -0.0331, "rho": 0.2272, "theo": 38.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "BDX261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0046, "vega": 0.1068, "theta": -0.0334, "rho": -0.023, "theo": 1.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BDX261120C00150000", "bid": 31.6, "bid_size": 8.0, "ask": 34.8, "ask_size": 8.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0059, "vega": 0.1282, "theta": -0.0378, "rho": 0.2288, "theo": 33.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "BDX261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0059, "vega": 0.1288, "theta": -0.0383, "rho": -0.0293, "theo": 1.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "BDX261120C00155000", "bid": 27.0, "bid_size": 8.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0075, "vega": 0.154, "theta": -0.0431, "rho": 0.228, "theo": 29.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "BDX261120P00155000", "bid": 0.55, "bid_size": 5.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0076, "vega": 0.155, "theta": -0.0437, "rho": -0.0376, "theo": 1.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BDX261120C00160000", "bid": 22.5, "bid_size": 9.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0095, "vega": 0.1836, "theta": -0.0487, "rho": 0.2242, "theo": 24.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "BDX261120P00160000", "bid": 1.0, "bid_size": 5.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0096, "vega": 0.1849, "theta": -0.0495, "rho": -0.0483, "theo": 2.2708, "change": 0.0, "open": 0.0, "high": 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": "BDX261120C00165000", "bid": 18.2, "bid_size": 17.0, "ask": 21.6, "ask_size": 19.0, "iv": 0.2999, "open_interest": 2.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0118, "vega": 0.2159, "theta": -0.0545, "rho": 0.2165, "theo": 20.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-09-17T13:10:59", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BDX261120P00165000", "bid": 1.1, "bid_size": 18.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.012, "vega": 0.2175, "theta": -0.0556, "rho": -0.0618, "theo": 3.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BDX261120C00170000", "bid": 14.6, "bid_size": 18.0, "ask": 17.7, "ask_size": 19.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0143, "vega": 0.2486, "theta": -0.06, "rho": 0.2039, "theo": 16.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BDX261120P00170000", "bid": 2.9, "bid_size": 16.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.2931, "open_interest": 0.0, "volume": 7.0, "delta": -0.2728, "gamma": 0.0147, "vega": 0.2501, "theta": -0.0615, "rho": -0.0784, "theo": 4.0478, "change": 0.325, "open": 4.2, "high": 4.2, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T14:00:44", "percent_change": 9.35252, "prev_day_close": 3.90000009536743}, {"option": "BDX261120C00175000", "bid": 11.1, "bid_size": 16.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0167, "vega": 0.2772, "theta": -0.0644, "rho": 0.1861, "theo": 12.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BDX261120P00175000", "bid": 4.1, "bid_size": 18.0, "ask": 6.4, "ask_size": 29.0, "iv": 0.2844, "open_interest": 0.0, "volume": 1.0, "delta": -0.3508, "gamma": 0.0172, "vega": 0.2782, "theta": -0.0664, "rho": -0.0973, "theo": 5.4875, "change": 1.6, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-18T15:42:39", "percent_change": 32.0, "prev_day_close": 5.70000004768372}, {"option": "BDX261120C00180000", "bid": 8.7, "bid_size": 14.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.0183, "vega": 0.2958, "theta": -0.067, "rho": 0.1636, "theo": 9.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BDX261120P00180000", "bid": 6.3, "bid_size": 15.0, "ask": 8.2, "ask_size": 27.0, "iv": 0.2782, "open_interest": 0.0, "volume": 1.0, "delta": -0.4415, "gamma": 0.019, "vega": 0.2955, "theta": -0.0696, "rho": -0.1174, "theo": 7.4503, "change": 2.1, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-18T15:42:39", "percent_change": 32.5581, "prev_day_close": 7.7000002861023}, {"option": "BDX261120C00185000", "bid": 5.8, "bid_size": 13.0, "ask": 8.3, "ask_size": 27.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0188, "vega": 0.2999, "theta": -0.0672, "rho": 0.1387, "theo": 7.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BDX261120P00185000", "bid": 9.1, "bid_size": 14.0, "ask": 10.6, "ask_size": 23.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0197, "vega": 0.2965, "theta": -0.0705, "rho": -0.1344, "theo": 10.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "BDX261120C00190000", "bid": 3.7, "bid_size": 7.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.018, "vega": 0.2892, "theta": -0.0649, "rho": 0.1139, "theo": 5.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BDX261120P00190000", "bid": 11.9, "bid_size": 10.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0191, "vega": 0.2816, "theta": -0.069, "rho": -0.1462, "theo": 13.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BDX261120C00195000", "bid": 2.8, "bid_size": 15.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.2834, "open_interest": 5.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0163, "vega": 0.2674, "theta": -0.061, "rho": 0.0917, "theo": 4.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-09-17T10:10:14", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "BDX261120P00195000", "bid": 15.9, "bid_size": 16.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0176, "vega": 0.2535, "theta": -0.0657, "rho": -0.1487, "theo": 16.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "BDX261120C00200000", "bid": 1.7, "bid_size": 20.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.2773, "open_interest": 0.0, "volume": 10.0, "delta": 0.2502, "gamma": 0.0142, "vega": 0.2404, "theta": -0.0561, "rho": 0.0734, "theo": 3.1021, "change": -0.825, "open": 2.75, "high": 2.75, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T15:20:04", "percent_change": -23.4043, "prev_day_close": 2.875}, {"option": "BDX261120P00200000", "bid": 18.8, "bid_size": 19.0, "ask": 22.0, "ask_size": 18.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0156, "vega": 0.2194, "theta": -0.0614, "rho": -0.1447, "theo": 20.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BDX261120C00210000", "bid": 0.9, "bid_size": 15.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0102, "vega": 0.1862, "theta": -0.0461, "rho": 0.0475, "theo": 1.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "BDX261120P00210000", "bid": 27.6, "bid_size": 14.0, "ask": 30.8, "ask_size": 14.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0117, "vega": 0.1509, "theta": -0.0529, "rho": -0.1253, "theo": 29.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "BDX261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0072, "vega": 0.1419, "theta": -0.0375, "rho": 0.0317, "theo": 1.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "BDX261120P00220000", "bid": 37.3, "bid_size": 9.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0085, "vega": 0.0943, "theta": -0.0455, "rho": -0.084, "theo": 39.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "BDX261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0052, "vega": 0.1091, "theta": -0.0306, "rho": 0.0221, "theo": 0.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "BDX261120P00230000", "bid": 47.1, "bid_size": 9.0, "ask": 51.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0054, "vega": 0.0517, "theta": -0.0341, "rho": -0.0487, "theo": 49.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6500015258789}, {"option": "BDX261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0038, "vega": 0.0851, "theta": -0.0253, "rho": 0.016, "theo": 0.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BDX261120P00240000", "bid": 57.1, "bid_size": 1.0, "ask": 61.3, "ask_size": 10.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.003, "vega": 0.0209, "theta": -0.0194, "rho": -0.0234, "theo": 59.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "BDX261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0028, "vega": 0.0676, "theta": -0.0211, "rho": 0.0119, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 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": "BDX261120P00250000", "bid": 67.1, "bid_size": 9.0, "ask": 71.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0015, "vega": 0.0101, "theta": -0.0085, "rho": -0.0045, "theo": 69.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "BDX261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0022, "vega": 0.0546, "theta": -0.0179, "rho": 0.0092, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BDX261120P00260000", "bid": 77.1, "bid_size": 1.0, "ask": 81.3, "ask_size": 9.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0024, "rho": -0.0034, "theo": 79.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "BDX261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0017, "vega": 0.0447, "theta": -0.0153, "rho": 0.0072, "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": 1.10000002384186}, {"option": "BDX261120P00270000", "bid": 87.1, "bid_size": 1.0, "ask": 91.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0, "theo": 89.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "BDX261218C00080000", "bid": 99.7, "bid_size": 9.0, "ask": 103.6, "ask_size": 9.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0025, "rho": 0.1683, "theo": 101.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "BDX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.9167, "open_interest": 13.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0033, "rho": -0.0017, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BDX261218C00085000", "bid": 94.6, "bid_size": 1.0, "ask": 98.9, "ask_size": 1.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0031, "rho": 0.1786, "theo": 96.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "BDX261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.9114, "open_interest": 2.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0122, "theta": -0.0039, "rho": -0.0022, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BDX261218C00090000", "bid": 89.8, "bid_size": 8.0, "ask": 93.7, "ask_size": 9.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0037, "rho": 0.1888, "theo": 91.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "BDX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.8508, "open_interest": 5.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0152, "theta": -0.0047, "rho": -0.0027, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BDX261218C00095000", "bid": 85.3, "bid_size": 8.0, "ask": 88.8, "ask_size": 1.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0156, "theta": -0.0045, "rho": 0.199, "theo": 86.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-06-26T15:50:10", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "BDX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.7934, "open_interest": 1.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.0189, "theta": -0.0055, "rho": -0.0035, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BDX261218C00100000", "bid": 80.2, "bid_size": 8.0, "ask": 83.8, "ask_size": 8.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0182, "theta": -0.0055, "rho": 0.209, "theo": 81.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-06-26T12:07:27", "percent_change": 0.0, "prev_day_close": 82.1499977111816}, {"option": "BDX261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.7388, "open_interest": 4.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0005, "vega": 0.0234, "theta": -0.0066, "rho": -0.0044, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T14:54:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BDX261218C00105000", "bid": 74.8, "bid_size": 9.0, "ask": 79.1, "ask_size": 9.0, "iv": 0.5338, "open_interest": 1.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0006, "vega": 0.0246, "theta": -0.0065, "rho": 0.2188, "theo": 76.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-06-26T15:50:10", "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "BDX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.6901, "open_interest": 2.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0007, "vega": 0.029, "theta": -0.0078, "rho": -0.0056, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BDX261218C00110000", "bid": 70.2, "bid_size": 8.0, "ask": 74.2, "ask_size": 9.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0008, "vega": 0.0288, "theta": -0.0079, "rho": 0.2284, "theo": 71.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.25, "last_trade_time": "2025-11-06T11:52:20", "percent_change": 0.0, "prev_day_close": 72.6000022888184}, {"option": "BDX261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.6432, "open_interest": 7.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0009, "vega": 0.0356, "theta": -0.0092, "rho": -0.0072, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-04T10:00:26", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BDX261218C00115000", "bid": 65.2, "bid_size": 8.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.4839, "open_interest": 2.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.001, "vega": 0.0382, "theta": -0.0094, "rho": 0.2376, "theo": 67.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.89, "last_trade_time": "2026-06-08T11:04:06", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "BDX261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.5979, "open_interest": 8.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0011, "vega": 0.044, "theta": -0.0108, "rho": -0.0092, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-07T14:38:39", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BDX261218C00120000", "bid": 60.9, "bid_size": 8.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0013, "vega": 0.0446, "theta": -0.0112, "rho": 0.2466, "theo": 62.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-02-05T10:20:14", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "BDX261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.5541, "open_interest": 15.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0015, "vega": 0.054, "theta": -0.0127, "rho": -0.0117, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-08-07T14:38:39", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BDX261218C00125000", "bid": 56.0, "bid_size": 8.0, "ask": 59.2, "ask_size": 3.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0017, "vega": 0.0584, "theta": -0.0134, "rho": 0.2548, "theo": 57.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2025-08-07T11:48:59", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "BDX261218P00125000", "bid": 0.1, "bid_size": 1.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.5188, "open_interest": 25.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0019, "vega": 0.0662, "theta": -0.015, "rho": -0.0149, "theo": 0.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-06T11:09:13", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "BDX261218C00130000", "bid": 51.2, "bid_size": 8.0, "ask": 54.4, "ask_size": 8.0, "iv": 0.4444, "open_interest": 4.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0022, "vega": 0.0699, "theta": -0.0159, "rho": 0.2626, "theo": 52.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.79, "last_trade_time": "2026-08-05T11:57:49", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "BDX261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.4744, "open_interest": 69.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0024, "vega": 0.0814, "theta": -0.0176, "rho": -0.0191, "theo": 0.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-31T14:02:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BDX261218C00135000", "bid": 46.3, "bid_size": 8.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.4094, "open_interest": 1.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0028, "vega": 0.0876, "theta": -0.0189, "rho": 0.2691, "theo": 47.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-07-15T13:34:27", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "BDX261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.4396, "open_interest": 342.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0031, "vega": 0.0989, "theta": -0.0206, "rho": -0.0245, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-11T12:57:15", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BDX261218C00140000", "bid": 41.2, "bid_size": 8.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.3593, "open_interest": 4.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0037, "vega": 0.1107, "theta": -0.0223, "rho": 0.2745, "theo": 42.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.98, "last_trade_time": "2026-09-08T12:42:14", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "BDX261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.4045, "open_interest": 120.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0039, "vega": 0.1204, "theta": -0.024, "rho": -0.0314, "theo": 1.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T14:53:03", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "BDX261218C00145000", "bid": 36.6, "bid_size": 11.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0047, "vega": 0.1326, "theta": -0.0262, "rho": 0.2784, "theo": 38.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2025-07-17T14:42:37", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "BDX261218P00145000", "bid": 0.4, "bid_size": 23.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.3834, "open_interest": 8.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.005, "vega": 0.146, "theta": -0.0278, "rho": -0.0405, "theo": 1.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "BDX261218C00150000", "bid": 32.2, "bid_size": 12.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.3472, "open_interest": 3.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.006, "vega": 0.1593, "theta": -0.0305, "rho": 0.2796, "theo": 33.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-08-26T15:10:54", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "BDX261218P00150000", "bid": 0.45, "bid_size": 23.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.3043, "open_interest": 25.0, "volume": 11.0, "delta": -0.1137, "gamma": 0.0063, "vega": 0.175, "theta": -0.0321, "rho": -0.0521, "theo": 1.7888, "change": -0.925, "open": 1.56, "high": 1.56, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T12:11:18", "percent_change": -41.573, "prev_day_close": 1.52499997615814}, {"option": "BDX261218C00155000", "bid": 27.6, "bid_size": 14.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.326, "open_interest": 5.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0076, "vega": 0.1941, "theta": -0.0353, "rho": 0.278, "theo": 29.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.06, "last_trade_time": "2026-08-19T10:06:14", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "BDX261218P00155000", "bid": 0.55, "bid_size": 19.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.3015, "open_interest": 17.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0078, "vega": 0.2076, "theta": -0.0367, "rho": -0.0669, "theo": 2.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-09T12:47:25", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BDX261218C00160000", "bid": 23.1, "bid_size": 9.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.3026, "open_interest": 136.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0094, "vega": 0.2314, "theta": -0.0403, "rho": 0.2727, "theo": 25.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-09-08T10:57:23", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "BDX261218P00160000", "bid": 1.0, "bid_size": 6.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.2976, "open_interest": 53.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0096, "vega": 0.2434, "theta": -0.0415, "rho": -0.0858, "theo": 3.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-09T10:27:04", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BDX261218C00165000", "bid": 19.4, "bid_size": 14.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.3087, "open_interest": 93.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0113, "vega": 0.2692, "theta": -0.0453, "rho": 0.2631, "theo": 20.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.43, "last_trade_time": "2026-08-25T09:40:37", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "BDX261218P00165000", "bid": 2.45, "bid_size": 18.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.2859, "open_interest": 21.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.0115, "vega": 0.2796, "theta": -0.0461, "rho": -0.1092, "theo": 4.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T10:27:22", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BDX261218C00170000", "bid": 16.2, "bid_size": 22.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.3022, "open_interest": 24.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0132, "vega": 0.3045, "theta": -0.0498, "rho": 0.2486, "theo": 17.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-09-17T11:43:05", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "BDX261218P00170000", "bid": 3.5, "bid_size": 14.0, "ask": 6.6, "ask_size": 21.0, "iv": 0.2804, "open_interest": 6.0, "volume": 2.0, "delta": -0.3011, "gamma": 0.0133, "vega": 0.313, "theta": -0.0502, "rho": -0.1373, "theo": 5.3706, "change": 0.25, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-18T14:04:07", "percent_change": 5.0, "prev_day_close": 5.19999980926514}, {"option": "BDX261218C00175000", "bid": 12.7, "bid_size": 20.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.2966, "open_interest": 69.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0148, "vega": 0.3331, "theta": -0.0532, "rho": 0.2292, "theo": 13.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.13, "last_trade_time": "2026-09-03T14:35:35", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BDX261218P00175000", "bid": 5.2, "bid_size": 12.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.2788, "open_interest": 17.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0148, "vega": 0.3394, "theta": -0.0532, "rho": -0.1698, "theo": 7.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-04T13:47:09", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BDX261218C00180000", "bid": 10.3, "bid_size": 5.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.2966, "open_interest": 824.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.0159, "vega": 0.3512, "theta": -0.0552, "rho": 0.206, "theo": 11.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-14T13:13:48", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BDX261218P00180000", "bid": 7.2, "bid_size": 5.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.2661, "open_interest": 10.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0158, "vega": 0.3549, "theta": -0.0549, "rho": -0.2051, "theo": 9.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T10:28:35", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BDX261218C00185000", "bid": 7.6, "bid_size": 6.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.2818, "open_interest": 25.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.0162, "vega": 0.3564, "theta": -0.0555, "rho": 0.1804, "theo": 8.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T12:43:42", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BDX261218P00185000", "bid": 10.6, "bid_size": 15.0, "ask": 12.3, "ask_size": 21.0, "iv": 0.2664, "open_interest": 33.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.016, "vega": 0.3568, "theta": -0.0548, "rho": -0.2412, "theo": 11.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-09-17T13:10:24", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BDX261218C00190000", "bid": 5.1, "bid_size": 7.0, "ask": 8.1, "ask_size": 9.0, "iv": 0.2747, "open_interest": 657.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0157, "vega": 0.3485, "theta": -0.0541, "rho": 0.1545, "theo": 6.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-09-11T11:29:24", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BDX261218P00190000", "bid": 12.5, "bid_size": 8.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.2536, "open_interest": 77.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0155, "vega": 0.3453, "theta": -0.0533, "rho": -0.2756, "theo": 14.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-09-16T12:31:51", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "BDX261218C00195000", "bid": 3.2, "bid_size": 13.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.2664, "open_interest": 16.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0146, "vega": 0.3299, "theta": -0.0514, "rho": 0.1301, "theo": 5.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-15T13:38:19", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BDX261218P00195000", "bid": 16.4, "bid_size": 14.0, "ask": 19.7, "ask_size": 23.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0145, "vega": 0.3239, "theta": -0.0508, "rho": -0.3019, "theo": 18.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2025-08-18T13:39:01", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "BDX261218C00200000", "bid": 2.6, "bid_size": 15.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.2863, "open_interest": 185.0, "volume": 2.0, "delta": 0.2801, "gamma": 0.0132, "vega": 0.3042, "theta": -0.0478, "rho": 0.1083, "theo": 4.0695, "change": -0.75, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T09:51:54", "percent_change": -16.4835, "prev_day_close": 4.04999995231628}, {"option": "BDX261218P00200000", "bid": 20.3, "bid_size": 14.0, "ask": 23.1, "ask_size": 15.0, "iv": 0.2645, "open_interest": 3.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.0133, "vega": 0.2967, "theta": -0.0478, "rho": -0.3182, "theo": 22.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-25T09:59:55", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "BDX261218C00210000", "bid": 1.9, "bid_size": 1.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.3162, "open_interest": 144.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.0101, "vega": 0.245, "theta": -0.0398, "rho": 0.0742, "theo": 2.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T12:15:59", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "BDX261218P00210000", "bid": 28.6, "bid_size": 14.0, "ask": 31.5, "ask_size": 15.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0108, "vega": 0.233, "theta": -0.0423, "rho": -0.307, "theo": 30.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.85, "last_trade_time": "2025-12-15T15:51:46", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "BDX261218C00220000", "bid": 0.6, "bid_size": 24.0, "ask": 2.5, "ask_size": 36.0, "iv": 0.3066, "open_interest": 178.0, "volume": 1.0, "delta": 0.1297, "gamma": 0.0075, "vega": 0.1916, "theta": -0.0324, "rho": 0.0516, "theo": 1.6684, "change": 0.535, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-09-18T14:00:11", "percent_change": 31.9403, "prev_day_close": 1.64999997615814}, {"option": "BDX261218P00220000", "bid": 37.6, "bid_size": 11.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0089, "vega": 0.1677, "theta": -0.0383, "rho": -0.2532, "theo": 39.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.93, "last_trade_time": "2025-09-02T14:05:43", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "BDX261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 26.0, "iv": 0.3351, "open_interest": 10.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0055, "vega": 0.1493, "theta": -0.0262, "rho": 0.0364, "theo": 1.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "BDX261218P00230000", "bid": 47.3, "bid_size": 10.0, "ask": 50.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0072, "vega": 0.1066, "theta": -0.036, "rho": -0.1674, "theo": 49.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.71, "last_trade_time": "2025-05-06T09:58:01", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "BDX261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.3806, "open_interest": 14.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0041, "vega": 0.1167, "theta": -0.0213, "rho": 0.0263, "theo": 0.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-01T11:12:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BDX261218P00240000", "bid": 57.2, "bid_size": 9.0, "ask": 61.3, "ask_size": 1.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0049, "vega": 0.0561, "theta": -0.0279, "rho": -0.0827, "theo": 59.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "BDX261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 27.0, "iv": 0.4156, "open_interest": 4.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0031, "vega": 0.092, "theta": -0.0175, "rho": 0.0195, "theo": 0.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BDX261218P00250000", "bid": 67.1, "bid_size": 9.0, "ask": 71.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0026, "vega": 0.0253, "theta": -0.0142, "rho": -0.0362, "theo": 69.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "BDX261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.4493, "open_interest": 2.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0023, "vega": 0.0733, "theta": -0.0144, "rho": 0.0147, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BDX261218P00260000", "bid": 77.1, "bid_size": 1.0, "ask": 81.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.001, "vega": 0.0064, "theta": -0.0031, "rho": -0.0091, "theo": 79.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "BDX261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.4826, "open_interest": 6.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0018, "vega": 0.0592, "theta": -0.012, "rho": 0.0114, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BDX261218P00270000", "bid": 87.1, "bid_size": 1.0, "ask": 91.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0, "theo": 89.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6000022888184}, {"option": "BDX270115C00085000", "bid": 94.8, "bid_size": 8.0, "ask": 98.9, "ask_size": 9.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0033, "rho": 0.1804, "theo": 96.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "BDX270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.756, "open_interest": 11.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.019, "theta": -0.0043, "rho": -0.004, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T09:51:37", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BDX270115C00090000", "bid": 89.7, "bid_size": 2.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0041, "rho": 0.1919, "theo": 91.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "BDX270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.7055, "open_interest": 8.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0233, "theta": -0.0051, "rho": -0.005, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BDX270115C00095000", "bid": 85.1, "bid_size": 8.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0226, "theta": -0.0049, "rho": 0.2025, "theo": 86.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "BDX270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.6576, "open_interest": 4.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.0289, "theta": -0.006, "rho": -0.0064, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BDX270115C00100000", "bid": 79.9, "bid_size": 9.0, "ask": 84.1, "ask_size": 1.0, "iv": 0.5397, "open_interest": 2.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0006, "vega": 0.0269, "theta": -0.006, "rho": 0.214, "theo": 81.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-07-07T09:49:17", "percent_change": 0.0, "prev_day_close": 82.6000022888184}, {"option": "BDX270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.5302, "open_interest": 11.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0006, "vega": 0.0352, "theta": -0.0071, "rho": -0.008, "theo": 0.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BDX270115C00105000", "bid": 75.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 8.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0007, "vega": 0.0359, "theta": -0.0072, "rho": 0.2271, "theo": 76.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "BDX270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.5821, "open_interest": 10.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0008, "vega": 0.0432, "theta": -0.0083, "rho": -0.0101, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BDX270115C00110000", "bid": 70.4, "bid_size": 2.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.4847, "open_interest": 5.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0009, "vega": 0.0424, "theta": -0.0087, "rho": 0.2363, "theo": 72.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-08-06T14:58:39", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "BDX270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.524, "open_interest": 14.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.001, "vega": 0.0523, "theta": -0.0097, "rho": -0.0126, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-31T15:11:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BDX270115C00115000", "bid": 65.7, "bid_size": 3.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0012, "vega": 0.0552, "theta": -0.0104, "rho": 0.25, "theo": 67.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "BDX270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5359, "open_interest": 69.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0013, "vega": 0.0639, "theta": -0.0114, "rho": -0.0159, "theo": 0.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BDX270115C00120000", "bid": 61.1, "bid_size": 8.0, "ask": 64.3, "ask_size": 8.0, "iv": 0.4665, "open_interest": 1.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0016, "vega": 0.0661, "theta": -0.0123, "rho": 0.258, "theo": 62.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.35, "last_trade_time": "2026-02-19T12:21:10", "percent_change": 0.0, "prev_day_close": 62.7500019073486}, {"option": "BDX270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.4991, "open_interest": 19.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0017, "vega": 0.077, "theta": -0.0132, "rho": -0.0199, "theo": 0.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T15:31:27", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BDX270115C00125000", "bid": 56.1, "bid_size": 3.0, "ask": 59.4, "ask_size": 2.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.002, "vega": 0.083, "theta": -0.0146, "rho": 0.272, "theo": 57.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.87, "last_trade_time": "2026-08-11T15:42:28", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "BDX270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.4631, "open_interest": 54.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0021, "vega": 0.0933, "theta": -0.0154, "rho": -0.0251, "theo": 0.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-14T14:27:04", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BDX270115C00130000", "bid": 51.3, "bid_size": 3.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.4005, "open_interest": 13.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0026, "vega": 0.1037, "theta": -0.0171, "rho": 0.2867, "theo": 52.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-08-06T15:59:49", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "BDX270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.4277, "open_interest": 13.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0027, "vega": 0.1119, "theta": -0.0178, "rho": -0.0315, "theo": 0.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-15T15:54:29", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BDX270115C00135000", "bid": 46.4, "bid_size": 9.0, "ask": 49.8, "ask_size": 9.0, "iv": 0.3765, "open_interest": 10.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0032, "vega": 0.1226, "theta": -0.02, "rho": 0.2912, "theo": 48.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-06-11T10:50:54", "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "BDX270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.3822, "open_interest": 24.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0034, "vega": 0.1341, "theta": -0.0206, "rho": -0.0394, "theo": 1.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-20T15:42:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BDX270115C00140000", "bid": 41.8, "bid_size": 9.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.3577, "open_interest": 16.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0041, "vega": 0.15, "theta": -0.0231, "rho": 0.3043, "theo": 43.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.23, "last_trade_time": "2026-08-11T15:36:38", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "BDX270115P00140000", "bid": 0.65, "bid_size": 22.0, "ask": 1.5, "ask_size": 28.0, "iv": 0.3293, "open_interest": 17.0, "volume": 6.0, "delta": -0.0836, "gamma": 0.0042, "vega": 0.1606, "theta": -0.0237, "rho": -0.0498, "theo": 1.5043, "change": 0.125, "open": 1.19, "high": 1.2, "low": 1.19, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T11:00:35", "percent_change": 11.6279, "prev_day_close": 1.19999998807907}, {"option": "BDX270115C00145000", "bid": 37.0, "bid_size": 9.0, "ask": 40.4, "ask_size": 9.0, "iv": 0.3359, "open_interest": 6.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0051, "vega": 0.1812, "theta": -0.0266, "rho": 0.3164, "theo": 38.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-09-09T14:24:15", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "BDX270115P00145000", "bid": 0.85, "bid_size": 27.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.3611, "open_interest": 7.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0052, "vega": 0.1891, "theta": -0.027, "rho": -0.0622, "theo": 1.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "BDX270115C00150000", "bid": 32.8, "bid_size": 8.0, "ask": 35.9, "ask_size": 2.0, "iv": 0.3287, "open_interest": 22.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0062, "vega": 0.2156, "theta": -0.0303, "rho": 0.3263, "theo": 34.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-08-07T14:37:41", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "BDX270115P00150000", "bid": 1.4, "bid_size": 21.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.3122, "open_interest": 111.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0063, "vega": 0.2218, "theta": -0.0307, "rho": -0.0775, "theo": 2.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BDX270115C00155000", "bid": 28.4, "bid_size": 8.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.3146, "open_interest": 12.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0076, "vega": 0.2521, "theta": -0.0341, "rho": 0.3308, "theo": 30.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.1, "last_trade_time": "2026-08-21T12:48:01", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "BDX270115P00155000", "bid": 1.5, "bid_size": 8.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.319, "open_interest": 30.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0076, "vega": 0.2575, "theta": -0.0345, "rho": -0.0962, "theo": 3.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-07T10:49:29", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BDX270115C00160000", "bid": 24.2, "bid_size": 8.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.3025, "open_interest": 25.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.009, "vega": 0.2887, "theta": -0.0379, "rho": 0.3216, "theo": 26.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-27T13:50:56", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "BDX270115P00160000", "bid": 1.9, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.2878, "open_interest": 13.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0091, "vega": 0.2954, "theta": -0.0384, "rho": -0.1192, "theo": 3.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-08T12:16:15", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "BDX270115C00165000", "bid": 20.4, "bid_size": 8.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.2968, "open_interest": 507.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0104, "vega": 0.3257, "theta": -0.0414, "rho": 0.3182, "theo": 22.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-11T10:38:43", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "BDX270115P00165000", "bid": 2.6, "bid_size": 12.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2817, "open_interest": 95.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0106, "vega": 0.3321, "theta": -0.042, "rho": -0.1458, "theo": 5.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-27T11:56:29", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BDX270115C00170000", "bid": 16.6, "bid_size": 18.0, "ask": 20.4, "ask_size": 12.0, "iv": 0.2878, "open_interest": 592.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0118, "vega": 0.3598, "theta": -0.0445, "rho": 0.3138, "theo": 18.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.67, "last_trade_time": "2026-09-03T14:31:01", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "BDX270115P00170000", "bid": 4.1, "bid_size": 23.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.2665, "open_interest": 28.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.012, "vega": 0.364, "theta": -0.0452, "rho": -0.1761, "theo": 6.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-02T12:52:25", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BDX270115C00175000", "bid": 14.3, "bid_size": 13.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.2936, "open_interest": 30.0, "volume": 1.0, "delta": 0.6319, "gamma": 0.0129, "vega": 0.387, "theta": -0.0467, "rho": 0.3018, "theo": 15.4091, "change": -2.05, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T13:21:32", "percent_change": -12.0235, "prev_day_close": 15.4000000953674}, {"option": "BDX270115P00175000", "bid": 6.7, "bid_size": 23.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.2743, "open_interest": 12.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0132, "vega": 0.389, "theta": -0.0475, "rho": -0.2089, "theo": 8.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-09-15T15:54:29", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BDX270115C00180000", "bid": 11.4, "bid_size": 22.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.2892, "open_interest": 83.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0137, "vega": 0.4038, "theta": -0.048, "rho": 0.2784, "theo": 12.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-09-10T15:55:17", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BDX270115P00180000", "bid": 8.4, "bid_size": 23.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.2637, "open_interest": 6.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0139, "vega": 0.404, "theta": -0.0489, "rho": -0.2441, "theo": 10.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-09-15T15:54:29", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BDX270115C00185000", "bid": 8.5, "bid_size": 9.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.2805, "open_interest": 50.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0139, "vega": 0.4092, "theta": -0.0481, "rho": 0.251, "theo": 10.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-10T15:42:35", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BDX270115P00185000", "bid": 10.9, "bid_size": 9.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0142, "vega": 0.4075, "theta": -0.0491, "rho": -0.2795, "theo": 13.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-01-08T11:47:36", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BDX270115C00190000", "bid": 6.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.2786, "open_interest": 130.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0137, "vega": 0.4032, "theta": -0.0472, "rho": 0.2218, "theo": 8.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-09-10T13:36:34", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BDX270115P00190000", "bid": 13.8, "bid_size": 9.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.2695, "open_interest": 19.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.014, "vega": 0.399, "theta": -0.0481, "rho": -0.3133, "theo": 16.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-24T12:27:36", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "BDX270115C00195000", "bid": 5.7, "bid_size": 14.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.2699, "open_interest": 308.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0131, "vega": 0.3874, "theta": -0.0454, "rho": 0.1928, "theo": 6.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-17T11:09:05", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BDX270115P00195000", "bid": 17.9, "bid_size": 8.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.2734, "open_interest": 6.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0133, "vega": 0.3813, "theta": -0.0463, "rho": -0.3417, "theo": 19.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-26T12:23:18", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "BDX270115C00200000", "bid": 3.3, "bid_size": 9.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.2758, "open_interest": 196.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0122, "vega": 0.3645, "theta": -0.043, "rho": 0.1658, "theo": 5.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-10T11:37:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BDX270115P00200000", "bid": 20.8, "bid_size": 8.0, "ask": 24.1, "ask_size": 8.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0124, "vega": 0.3555, "theta": -0.0439, "rho": -0.3649, "theo": 23.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-02-02T10:59:35", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "BDX270115C00210000", "bid": 1.35, "bid_size": 13.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.2746, "open_interest": 501.0, "volume": 0.0, "delta": 0.223, "gamma": 0.01, "vega": 0.3086, "theta": -0.0372, "rho": 0.1205, "theo": 3.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-14T14:49:24", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "BDX270115P00210000", "bid": 28.9, "bid_size": 2.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0105, "vega": 0.2896, "theta": -0.0391, "rho": -0.3746, "theo": 31.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.44, "last_trade_time": "2026-08-25T11:54:28", "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "BDX270115C00220000", "bid": 0.25, "bid_size": 9.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.2894, "open_interest": 39.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0078, "vega": 0.2521, "theta": -0.0313, "rho": 0.0866, "theo": 2.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T11:47:45", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BDX270115P00220000", "bid": 37.8, "bid_size": 8.0, "ask": 41.1, "ask_size": 8.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0089, "vega": 0.2223, "theta": -0.0356, "rho": -0.3367, "theo": 40.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.25, "last_trade_time": "2026-02-03T11:42:08", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "BDX270115C00230000", "bid": 0.1, "bid_size": 3.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.3158, "open_interest": 6.0, "volume": 0.0, "delta": 0.116, "gamma": 0.006, "vega": 0.2035, "theta": -0.0261, "rho": 0.063, "theo": 1.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "BDX270115P00230000", "bid": 47.4, "bid_size": 2.0, "ask": 50.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0078, "vega": 0.1556, "theta": -0.0338, "rho": -0.2586, "theo": 49.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-02-03T11:42:08", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "BDX270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 23.0, "iv": 0.3238, "open_interest": 23.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0046, "vega": 0.1637, "theta": -0.0217, "rho": 0.0464, "theo": 1.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BDX270115P00240000", "bid": 57.3, "bid_size": 5.0, "ask": 60.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0061, "vega": 0.0869, "theta": -0.033, "rho": -0.1494, "theo": 59.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "BDX270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 28.0, "iv": 0.3428, "open_interest": 8.0, "volume": 1.0, "delta": 0.0645, "gamma": 0.0036, "vega": 0.1322, "theta": -0.0181, "rho": 0.0349, "theo": 0.8857, "change": -0.45, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -45.0, "prev_day_close": 0.925000011920929}, {"option": "BDX270115P00250000", "bid": 67.3, "bid_size": 5.0, "ask": 71.1, "ask_size": 5.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0037, "vega": 0.0381, "theta": -0.0208, "rho": -0.0423, "theo": 69.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "BDX270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 27.0, "iv": 0.3708, "open_interest": 3.0, "volume": 1.0, "delta": 0.0495, "gamma": 0.0028, "vega": 0.1076, "theta": -0.0152, "rho": 0.0268, "theo": 0.672, "change": -0.75, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -57.6923, "prev_day_close": 0.875}, {"option": "BDX270115P00260000", "bid": 77.3, "bid_size": 5.0, "ask": 81.1, "ask_size": 5.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0015, "vega": 0.0118, "theta": -0.0026, "rho": -0.0182, "theo": 79.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "BDX270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 23.0, "iv": 0.4073, "open_interest": 3.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0022, "vega": 0.0881, "theta": -0.0128, "rho": 0.0208, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BDX270115P00270000", "bid": 87.3, "bid_size": 5.0, "ask": 91.1, "ask_size": 5.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "BDX270319C00075000", "bid": 104.5, "bid_size": 8.0, "ask": 108.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.172, "theo": 106.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "BDX270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0022, "rho": -0.0042, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 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": "BDX270319C00080000", "bid": 99.5, "bid_size": 10.0, "ask": 103.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0142, "theta": 0.0, "rho": 0.1921, "theo": 101.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.94, "last_trade_time": "2026-06-17T13:49:18", "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "BDX270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0214, "theta": -0.0027, "rho": -0.0055, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 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": "BDX270319C00085000", "bid": 94.8, "bid_size": 8.0, "ask": 98.8, "ask_size": 9.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0213, "theta": 0.0, "rho": 0.2346, "theo": 96.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "BDX270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0268, "theta": -0.0033, "rho": -0.0072, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 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": "BDX270319C00090000", "bid": 89.8, "bid_size": 1.0, "ask": 93.9, "ask_size": 9.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.0291, "theta": 0.0, "rho": 0.4048, "theo": 91.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "BDX270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0339, "theta": -0.004, "rho": -0.0093, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BDX270319C00095000", "bid": 84.9, "bid_size": 11.0, "ask": 89.2, "ask_size": 1.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0376, "theta": -0.0006, "rho": 0.4259, "theo": 87.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "BDX270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.5697, "open_interest": 1.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0421, "theta": -0.0049, "rho": -0.012, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-01T13:34:30", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BDX270319C00100000", "bid": 80.1, "bid_size": 2.0, "ask": 84.4, "ask_size": 1.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0007, "vega": 0.0457, "theta": -0.0018, "rho": 0.4452, "theo": 82.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "BDX270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.5334, "open_interest": 5.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0007, "vega": 0.0525, "theta": -0.0058, "rho": -0.0154, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-07-20T15:37:39", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BDX270319C00105000", "bid": 75.3, "bid_size": 9.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0009, "vega": 0.0598, "theta": -0.0031, "rho": 0.4638, "theo": 77.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "BDX270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.501, "open_interest": 4.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.001, "vega": 0.0644, "theta": -0.007, "rho": -0.0197, "theo": 0.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-11T14:57:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BDX270319C00110000", "bid": 70.6, "bid_size": 8.0, "ask": 74.8, "ask_size": 9.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0011, "vega": 0.0698, "theta": -0.0046, "rho": 0.4826, "theo": 72.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "BDX270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.4674, "open_interest": 6.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0012, "vega": 0.0793, "theta": -0.0083, "rho": -0.0253, "theo": 0.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-21T12:21:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BDX270319C00115000", "bid": 66.4, "bid_size": 8.0, "ask": 69.7, "ask_size": 8.0, "iv": 0.3964, "open_interest": 1.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0014, "vega": 0.0895, "theta": -0.0062, "rho": 0.4986, "theo": 67.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.62, "last_trade_time": "2026-08-05T11:57:49", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "BDX270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0015, "vega": 0.0963, "theta": -0.0098, "rho": -0.032, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BDX270319C00120000", "bid": 61.5, "bid_size": 3.0, "ask": 64.9, "ask_size": 2.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0018, "vega": 0.1036, "theta": -0.0081, "rho": 0.5152, "theo": 63.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "BDX270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.4108, "open_interest": 45.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0019, "vega": 0.1165, "theta": -0.0115, "rho": -0.0406, "theo": 0.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-28T11:21:13", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BDX270319C00125000", "bid": 56.8, "bid_size": 8.0, "ask": 60.3, "ask_size": 8.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0022, "vega": 0.1301, "theta": -0.0102, "rho": 0.5275, "theo": 58.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "BDX270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.3847, "open_interest": 4.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0024, "vega": 0.1405, "theta": -0.0135, "rho": -0.0512, "theo": 1.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-06-18T14:50:55", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BDX270319C00130000", "bid": 52.1, "bid_size": 3.0, "ask": 55.6, "ask_size": 2.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0028, "vega": 0.16, "theta": -0.0125, "rho": 0.5411, "theo": 53.9448, "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": 54.0}, {"option": "BDX270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.3616, "open_interest": 14.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0029, "vega": 0.1668, "theta": -0.0156, "rho": -0.0642, "theo": 1.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BDX270319C00135000", "bid": 47.8, "bid_size": 3.0, "ask": 51.0, "ask_size": 3.0, "iv": 0.3398, "open_interest": 3.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0034, "vega": 0.1829, "theta": -0.0151, "rho": 0.5476, "theo": 49.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.89, "last_trade_time": "2026-07-23T11:32:55", "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "BDX270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.3404, "open_interest": 2.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0036, "vega": 0.1979, "theta": -0.018, "rho": -0.0805, "theo": 1.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BDX270319C00140000", "bid": 43.4, "bid_size": 8.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.3301, "open_interest": 1.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0042, "vega": 0.2206, "theta": -0.0179, "rho": 0.551, "theo": 44.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-07-13T11:39:04", "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "BDX270319P00140000", "bid": 0.2, "bid_size": 9.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.3206, "open_interest": 37.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0043, "vega": 0.232, "theta": -0.0206, "rho": -0.1, "theo": 2.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "BDX270319C00145000", "bid": 39.1, "bid_size": 8.0, "ask": 42.3, "ask_size": 2.0, "iv": 0.3247, "open_interest": 2.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.005, "vega": 0.2606, "theta": -0.0208, "rho": 0.5507, "theo": 40.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-05-20T12:16:01", "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "BDX270319P00145000", "bid": 1.25, "bid_size": 8.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.3123, "open_interest": 74.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0052, "vega": 0.2677, "theta": -0.0233, "rho": -0.123, "theo": 2.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-10T12:33:19", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "BDX270319C00150000", "bid": 34.5, "bid_size": 8.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.307, "open_interest": 32.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0059, "vega": 0.2909, "theta": -0.0239, "rho": 0.5503, "theo": 36.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.7, "last_trade_time": "2026-08-13T11:35:50", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "BDX270319P00150000", "bid": 1.8, "bid_size": 10.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3066, "open_interest": 14.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0061, "vega": 0.3073, "theta": -0.0261, "rho": -0.1507, "theo": 3.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-10T14:37:30", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BDX270319C00155000", "bid": 30.4, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.2996, "open_interest": 5.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0069, "vega": 0.3352, "theta": -0.0269, "rho": 0.54, "theo": 32.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.97, "last_trade_time": "2026-08-05T10:31:45", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "BDX270319P00155000", "bid": 2.2, "bid_size": 11.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.2952, "open_interest": 17.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0071, "vega": 0.3477, "theta": -0.0289, "rho": -0.1827, "theo": 4.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-07-16T14:00:06", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BDX270319C00160000", "bid": 26.9, "bid_size": 3.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.2998, "open_interest": 27.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0079, "vega": 0.3779, "theta": -0.0298, "rho": 0.5247, "theo": 28.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-07-27T13:36:53", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "BDX270319P00160000", "bid": 3.4, "bid_size": 10.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.2919, "open_interest": 1.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0081, "vega": 0.3863, "theta": -0.0316, "rho": -0.2175, "theo": 5.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BDX270319C00165000", "bid": 23.0, "bid_size": 4.0, "ask": 26.7, "ask_size": 2.0, "iv": 0.2903, "open_interest": 4.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0089, "vega": 0.4169, "theta": -0.0326, "rho": 0.5061, "theo": 24.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-08-06T09:57:39", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "BDX270319P00165000", "bid": 4.7, "bid_size": 12.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.2863, "open_interest": 3.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0091, "vega": 0.4225, "theta": -0.034, "rho": -0.2571, "theo": 6.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BDX270319C00170000", "bid": 19.4, "bid_size": 8.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.2829, "open_interest": 34.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0098, "vega": 0.4439, "theta": -0.0348, "rho": 0.4849, "theo": 21.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.27, "last_trade_time": "2026-09-09T15:12:53", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "BDX270319P00170000", "bid": 6.4, "bid_size": 9.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.2814, "open_interest": 2.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.01, "vega": 0.4546, "theta": -0.0362, "rho": -0.2986, "theo": 8.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-15T14:20:50", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BDX270319C00175000", "bid": 16.8, "bid_size": 3.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.2855, "open_interest": 9.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0105, "vega": 0.473, "theta": -0.0366, "rho": 0.454, "theo": 18.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-19T11:21:11", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "BDX270319P00175000", "bid": 8.4, "bid_size": 14.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.2785, "open_interest": 1.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.0108, "vega": 0.4794, "theta": -0.0378, "rho": -0.3429, "theo": 10.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-27T10:50:23", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "BDX270319C00180000", "bid": 14.0, "bid_size": 8.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.2823, "open_interest": 17.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0111, "vega": 0.4927, "theta": -0.0378, "rho": 0.4198, "theo": 15.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-09-09T10:16:44", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "BDX270319P00180000", "bid": 10.7, "bid_size": 9.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.2752, "open_interest": 13.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0114, "vega": 0.4953, "theta": -0.0389, "rho": -0.3839, "theo": 12.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-14T15:02:44", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BDX270319C00185000", "bid": 11.6, "bid_size": 9.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.2808, "open_interest": 23.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0114, "vega": 0.5021, "theta": -0.0383, "rho": 0.3837, "theo": 13.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-16T10:56:36", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BDX270319P00185000", "bid": 13.3, "bid_size": 9.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.2771, "open_interest": 1.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.0117, "vega": 0.5014, "theta": -0.0393, "rho": -0.4199, "theo": 15.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.06, "last_trade_time": "2026-07-02T13:06:42", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "BDX270319C00190000", "bid": 9.4, "bid_size": 8.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.279, "open_interest": 21.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0114, "vega": 0.5021, "theta": -0.0381, "rho": 0.3528, "theo": 11.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-31T14:20:26", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BDX270319P00190000", "bid": 16.2, "bid_size": 9.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0118, "vega": 0.497, "theta": -0.0391, "rho": -0.453, "theo": 18.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "BDX270319C00195000", "bid": 7.6, "bid_size": 9.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.2779, "open_interest": 1.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0112, "vega": 0.4934, "theta": -0.0374, "rho": 0.3141, "theo": 9.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-14T11:20:48", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BDX270319P00195000", "bid": 19.3, "bid_size": 9.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0116, "vega": 0.4828, "theta": -0.0382, "rho": -0.4841, "theo": 21.2801, "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": 21.1999998092651}, {"option": "BDX270319C00200000", "bid": 5.9, "bid_size": 8.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.2761, "open_interest": 13.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0108, "vega": 0.4759, "theta": -0.0361, "rho": 0.2772, "theo": 7.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-21T15:12:31", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BDX270319P00200000", "bid": 22.8, "bid_size": 2.0, "ask": 26.2, "ask_size": 3.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0113, "vega": 0.4616, "theta": -0.0368, "rho": -0.5088, "theo": 24.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "BDX270319C00210000", "bid": 3.3, "bid_size": 9.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.2747, "open_interest": 8.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0096, "vega": 0.4288, "theta": -0.0324, "rho": 0.216, "theo": 5.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-07-16T10:45:17", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BDX270319P00210000", "bid": 30.3, "bid_size": 9.0, "ask": 33.6, "ask_size": 3.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0103, "vega": 0.3969, "theta": -0.0333, "rho": -0.5194, "theo": 32.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "BDX270319C00220000", "bid": 1.85, "bid_size": 8.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.2801, "open_interest": 22.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0081, "vega": 0.3653, "theta": -0.028, "rho": 0.1614, "theo": 3.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-14T10:37:09", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "BDX270319P00220000", "bid": 38.7, "bid_size": 8.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0094, "vega": 0.3178, "theta": -0.0305, "rho": -0.4778, "theo": 40.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "BDX270319C00230000", "bid": 1.25, "bid_size": 23.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0066, "vega": 0.3059, "theta": -0.0237, "rho": 0.1215, "theo": 2.6713, "change": 0.0, "open": 0.0, "high": 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": "BDX270319P00230000", "bid": 47.7, "bid_size": 9.0, "ask": 51.3, "ask_size": 9.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0089, "vega": 0.2275, "theta": -0.0296, "rho": -0.3374, "theo": 49.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "BDX270319C00240000", "bid": 0.9, "bid_size": 28.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.2792, "open_interest": 1.0, "volume": 1.0, "delta": 0.1174, "gamma": 0.0053, "vega": 0.252, "theta": -0.0198, "rho": 0.0914, "theo": 1.906, "change": -0.6, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -28.5714, "prev_day_close": 1.625}, {"option": "BDX270319P00240000", "bid": 57.3, "bid_size": 9.0, "ask": 60.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0075, "vega": 0.1233, "theta": -0.0294, "rho": -0.1674, "theo": 59.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "BDX270319C00250000", "bid": 0.4, "bid_size": 22.0, "ask": 1.65, "ask_size": 27.0, "iv": 0.2803, "open_interest": 2.0, "volume": 1.0, "delta": 0.0886, "gamma": 0.0042, "vega": 0.2062, "theta": -0.0164, "rho": 0.0692, "theo": 1.3859, "change": -1.175, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -54.023, "prev_day_close": 1.10000002384186}, {"option": "BDX270319P00250000", "bid": 67.3, "bid_size": 5.0, "ask": 70.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0038, "vega": 0.039, "theta": -0.0155, "rho": -0.0542, "theo": 69.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "BDX270319C00260000", "bid": 0.15, "bid_size": 22.0, "ask": 2.85, "ask_size": 21.0, "iv": 0.3332, "open_interest": 4.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0034, "vega": 0.1679, "theta": -0.0136, "rho": 0.0527, "theo": 1.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "BDX270319P00260000", "bid": 77.3, "bid_size": 5.0, "ask": 80.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0008, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 79.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "BDX270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.3498, "open_interest": 4.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0027, "vega": 0.1374, "theta": -0.0112, "rho": 0.0406, "theo": 0.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BDX270319P00270000", "bid": 87.1, "bid_size": 1.0, "ask": 91.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 89.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6000022888184}, {"option": "BDX270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.3697, "open_interest": 1.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0021, "vega": 0.1125, "theta": -0.0093, "rho": 0.0316, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BDX270319P00280000", "bid": 97.1, "bid_size": 9.0, "ask": 101.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 99.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6000022888184}, {"option": "BDX270617C00080000", "bid": 99.7, "bid_size": 1.0, "ask": 103.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0254, "theta": 0.0, "rho": 0.455, "theo": 102.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "BDX270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0289, "theta": -0.0021, "rho": -0.0094, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 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": "BDX270617C00085000", "bid": 94.9, "bid_size": 1.0, "ask": 99.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0319, "theta": 0.0, "rho": 0.5838, "theo": 97.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "BDX270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0378, "theta": -0.0026, "rho": -0.0126, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BDX270617C00090000", "bid": 90.2, "bid_size": 1.0, "ask": 94.4, "ask_size": 9.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0437, "theta": 0.0, "rho": 0.6138, "theo": 92.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "BDX270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0005, "vega": 0.0482, "theta": -0.0033, "rho": -0.0169, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 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": "BDX270617C00095000", "bid": 85.3, "bid_size": 9.0, "ask": 89.7, "ask_size": 2.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0006, "vega": 0.0567, "theta": 0.0, "rho": 0.6451, "theo": 87.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "BDX270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0007, "vega": 0.0616, "theta": -0.0041, "rho": -0.0226, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BDX270617C00100000", "bid": 80.7, "bid_size": 1.0, "ask": 84.9, "ask_size": 1.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0008, "vega": 0.0691, "theta": 0.0, "rho": 0.672, "theo": 82.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "BDX270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.34, "open_interest": 3.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0008, "vega": 0.0768, "theta": -0.005, "rho": -0.0293, "theo": 0.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-07-20T15:37:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BDX270617C00105000", "bid": 76.2, "bid_size": 3.0, "ask": 79.9, "ask_size": 8.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.001, "vega": 0.0906, "theta": -0.0013, "rho": 0.6975, "theo": 78.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "BDX270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.425, "open_interest": 8.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0011, "vega": 0.0958, "theta": -0.0061, "rho": -0.0383, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-02T12:29:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BDX270617C00110000", "bid": 71.6, "bid_size": 2.0, "ask": 75.2, "ask_size": 2.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0013, "vega": 0.1061, "theta": -0.0028, "rho": 0.7242, "theo": 73.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "BDX270617P00110000", "bid": 0.35, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.3571, "open_interest": 7.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0014, "vega": 0.1181, "theta": -0.0074, "rho": -0.0491, "theo": 0.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T10:54:58", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "BDX270617C00115000", "bid": 67.0, "bid_size": 2.0, "ask": 70.6, "ask_size": 2.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0016, "vega": 0.1346, "theta": -0.0044, "rho": 0.7441, "theo": 69.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "BDX270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0017, "vega": 0.143, "theta": -0.0088, "rho": -0.0626, "theo": 1.0272, "change": 0.0, "open": 0.0, "high": 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": "BDX270617C00120000", "bid": 62.9, "bid_size": 9.0, "ask": 66.0, "ask_size": 9.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.002, "vega": 0.1668, "theta": -0.0063, "rho": 0.7618, "theo": 64.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "BDX270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0021, "vega": 0.173, "theta": -0.0104, "rho": -0.0798, "theo": 1.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BDX270617C00125000", "bid": 58.1, "bid_size": 9.0, "ask": 61.6, "ask_size": 9.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0024, "vega": 0.1907, "theta": -0.0083, "rho": 0.7802, "theo": 59.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "BDX270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.3263, "open_interest": 2.0, "volume": 3.0, "delta": -0.068, "gamma": 0.0026, "vega": 0.2043, "theta": -0.0122, "rho": -0.0988, "theo": 1.6887, "change": -0.05, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T10:24:16", "percent_change": -2.85714, "prev_day_close": 1.54999995231628}, {"option": "BDX270617C00130000", "bid": 53.5, "bid_size": 9.0, "ask": 57.2, "ask_size": 9.0, "iv": 0.3167, "open_interest": 2.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.003, "vega": 0.2321, "theta": -0.0104, "rho": 0.7892, "theo": 55.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-07-13T11:19:01", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "BDX270617P00130000", "bid": 1.5, "bid_size": 34.0, "ask": 4.2, "ask_size": 33.0, "iv": 0.3549, "open_interest": 2.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0031, "vega": 0.2409, "theta": -0.0141, "rho": -0.1224, "theo": 2.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-09T15:26:31", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "BDX270617C00135000", "bid": 49.2, "bid_size": 8.0, "ask": 52.9, "ask_size": 8.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0035, "vega": 0.2696, "theta": -0.0127, "rho": 0.8029, "theo": 51.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "BDX270617P00135000", "bid": 1.15, "bid_size": 3.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.3286, "open_interest": 19.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0037, "vega": 0.2812, "theta": -0.0161, "rho": -0.1509, "theo": 2.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-11T14:23:21", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "BDX270617C00140000", "bid": 45.0, "bid_size": 8.0, "ask": 48.7, "ask_size": 2.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0042, "vega": 0.3073, "theta": -0.0151, "rho": 0.8006, "theo": 47.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "BDX270617P00140000", "bid": 1.2, "bid_size": 10.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.3123, "open_interest": 4.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0043, "vega": 0.3207, "theta": -0.0182, "rho": -0.1814, "theo": 3.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-01T12:37:56", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BDX270617C00145000", "bid": 41.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0048, "vega": 0.3554, "theta": -0.0175, "rho": 0.7947, "theo": 43.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "BDX270617P00145000", "bid": 2.0, "bid_size": 11.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.3069, "open_interest": 3.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.005, "vega": 0.3644, "theta": -0.0204, "rho": -0.2179, "theo": 4.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-18T11:10:09", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BDX270617C00150000", "bid": 36.9, "bid_size": 8.0, "ask": 40.8, "ask_size": 8.0, "iv": 0.2973, "open_interest": 1.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0055, "vega": 0.3923, "theta": -0.0199, "rho": 0.7944, "theo": 39.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.97, "last_trade_time": "2026-08-19T09:40:42", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "BDX270617P00150000", "bid": 3.0, "bid_size": 8.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.3031, "open_interest": 8.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0057, "vega": 0.408, "theta": -0.0226, "rho": -0.2568, "theo": 5.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-11T14:23:29", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BDX270617C00155000", "bid": 33.5, "bid_size": 8.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0062, "vega": 0.4372, "theta": -0.0222, "rho": 0.7746, "theo": 35.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "BDX270617P00155000", "bid": 4.2, "bid_size": 14.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.2999, "open_interest": 2.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0064, "vega": 0.449, "theta": -0.0247, "rho": -0.3004, "theo": 6.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-07-16T15:59:50", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BDX270617C00160000", "bid": 30.1, "bid_size": 8.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.295, "open_interest": 1.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0068, "vega": 0.4816, "theta": -0.0244, "rho": 0.752, "theo": 31.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-08-06T11:24:26", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "BDX270617P00160000", "bid": 5.6, "bid_size": 10.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0071, "vega": 0.4899, "theta": -0.0267, "rho": -0.3484, "theo": 7.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "BDX270617C00165000", "bid": 26.2, "bid_size": 9.0, "ask": 30.3, "ask_size": 9.0, "iv": 0.2873, "open_interest": 7.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0075, "vega": 0.5107, "theta": -0.0264, "rho": 0.7363, "theo": 28.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.28, "last_trade_time": "2026-08-18T11:54:03", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "BDX270617P00165000", "bid": 7.2, "bid_size": 9.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0077, "vega": 0.5248, "theta": -0.0285, "rho": -0.3975, "theo": 9.2769, "change": 0.0, "open": 0.0, "high": 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": "BDX270617C00170000", "bid": 23.2, "bid_size": 1.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.2839, "open_interest": 8.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.008, "vega": 0.5482, "theta": -0.0281, "rho": 0.7005, "theo": 25.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-08T09:59:08", "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "BDX270617P00170000", "bid": 9.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.2893, "open_interest": 1.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0083, "vega": 0.556, "theta": -0.03, "rho": -0.4475, "theo": 11.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-04T13:11:12", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BDX270617C00175000", "bid": 20.6, "bid_size": 8.0, "ask": 24.4, "ask_size": 9.0, "iv": 0.2866, "open_interest": 43.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0085, "vega": 0.5764, "theta": -0.0294, "rho": 0.6639, "theo": 22.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.08, "last_trade_time": "2026-08-27T15:45:40", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "BDX270617P00175000", "bid": 11.1, "bid_size": 14.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0089, "vega": 0.581, "theta": -0.0313, "rho": -0.4979, "theo": 13.1115, "change": 0.0, "open": 0.0, "high": 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": "BDX270617C00180000", "bid": 17.8, "bid_size": 1.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.2836, "open_interest": 32.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0088, "vega": 0.5933, "theta": -0.0304, "rho": 0.635, "theo": 19.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.53, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "BDX270617P00180000", "bid": 13.4, "bid_size": 10.0, "ask": 17.4, "ask_size": 13.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0093, "vega": 0.5974, "theta": -0.0322, "rho": -0.5422, "theo": 15.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "BDX270617C00185000", "bid": 15.6, "bid_size": 3.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.2836, "open_interest": 8.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.0091, "vega": 0.6075, "theta": -0.031, "rho": 0.5898, "theo": 17.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-09-03T09:31:25", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "BDX270617P00185000", "bid": 16.0, "bid_size": 9.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0096, "vega": 0.6062, "theta": -0.0328, "rho": -0.5861, "theo": 17.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BDX270617C00190000", "bid": 13.0, "bid_size": 9.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.2771, "open_interest": 34.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0092, "vega": 0.6126, "theta": -0.0313, "rho": 0.5466, "theo": 15.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-08-25T14:01:08", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BDX270617P00190000", "bid": 18.8, "bid_size": 8.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0098, "vega": 0.606, "theta": -0.033, "rho": -0.6255, "theo": 20.6898, "change": 0.0, "open": 0.0, "high": 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": "BDX270617C00195000", "bid": 11.3, "bid_size": 8.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.2801, "open_interest": 8.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0092, "vega": 0.6113, "theta": -0.0311, "rho": 0.5102, "theo": 13.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-08-21T11:38:55", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BDX270617P00195000", "bid": 21.8, "bid_size": 9.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0099, "vega": 0.5997, "theta": -0.0328, "rho": -0.655, "theo": 23.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BDX270617C00200000", "bid": 9.7, "bid_size": 9.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0091, "vega": 0.6018, "theta": -0.0307, "rho": 0.465, "theo": 11.6606, "change": 0.0, "open": 0.0, "high": 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": "BDX270617P00200000", "bid": 25.1, "bid_size": 2.0, "ask": 28.8, "ask_size": 3.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0098, "vega": 0.582, "theta": -0.0323, "rho": -0.6782, "theo": 26.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "BDX270617C00210000", "bid": 6.3, "bid_size": 10.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.2738, "open_interest": 7.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0086, "vega": 0.5685, "theta": -0.0289, "rho": 0.3865, "theo": 8.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-02T11:22:13", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BDX270617P00210000", "bid": 32.2, "bid_size": 2.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.2796, "open_interest": 2.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0095, "vega": 0.5294, "theta": -0.0304, "rho": -0.7031, "theo": 34.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.17, "last_trade_time": "2026-07-13T15:44:22", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "BDX270617C00220000", "bid": 4.4, "bid_size": 9.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.2777, "open_interest": 3.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0078, "vega": 0.5194, "theta": -0.0263, "rho": 0.3152, "theo": 6.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-02T15:23:00", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BDX270617P00220000", "bid": 40.1, "bid_size": 2.0, "ask": 43.6, "ask_size": 3.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.009, "vega": 0.4544, "theta": -0.0282, "rho": -0.6797, "theo": 41.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "BDX270617C00230000", "bid": 2.55, "bid_size": 8.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2739, "open_interest": 10.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0069, "vega": 0.4616, "theta": -0.0234, "rho": 0.2532, "theo": 4.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-09-10T13:39:55", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BDX270617P00230000", "bid": 48.6, "bid_size": 2.0, "ask": 52.1, "ask_size": 8.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.009, "vega": 0.3588, "theta": -0.0272, "rho": -0.5605, "theo": 50.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "BDX270617C00240000", "bid": 1.25, "bid_size": 8.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.2754, "open_interest": 1.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0059, "vega": 0.4012, "theta": -0.0204, "rho": 0.201, "theo": 3.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-08-19T11:08:01", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "BDX270617P00240000", "bid": 57.7, "bid_size": 8.0, "ask": 61.3, "ask_size": 8.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0091, "vega": 0.2284, "theta": -0.0294, "rho": -0.339, "theo": 59.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "BDX270617C00250000", "bid": 0.25, "bid_size": 9.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.005, "vega": 0.3428, "theta": -0.0174, "rho": 0.1585, "theo": 2.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "BDX270617P00250000", "bid": 67.1, "bid_size": 1.0, "ask": 71.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.006, "vega": 0.0881, "theta": -0.0297, "rho": -0.1085, "theo": 69.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "BDX270617C00260000", "bid": 0.3, "bid_size": 3.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.2884, "open_interest": 1.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0042, "vega": 0.2893, "theta": -0.0148, "rho": 0.1244, "theo": 2.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-19T12:21:33", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "BDX270617P00260000", "bid": 77.1, "bid_size": 1.0, "ask": 81.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0018, "vega": 0.0029, "theta": -0.012, "rho": 0.0, "theo": 79.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "BDX270617C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0035, "vega": 0.2433, "theta": -0.0124, "rho": 0.0976, "theo": 1.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "BDX270617P00270000", "bid": 87.1, "bid_size": 1.0, "ask": 91.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 89.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "BDX270617C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0029, "vega": 0.2052, "theta": -0.0104, "rho": 0.0782, "theo": 1.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BDX270617P00280000", "bid": 97.1, "bid_size": 1.0, "ask": 101.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 99.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "BDX270917C00095000", "bid": 85.5, "bid_size": 2.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0008, "vega": 0.0916, "theta": 0.0, "rho": 0.8486, "theo": 88.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "BDX270917P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0008, "vega": 0.0986, "theta": -0.0047, "rho": -0.0453, "theo": 0.6162, "change": 0.0, "open": 0.0, "high": 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": "BDX270917C00100000", "bid": 81.1, "bid_size": 8.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.001, "vega": 0.1118, "theta": 0.0, "rho": 0.8867, "theo": 83.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "BDX270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.001, "vega": 0.1193, "theta": -0.0056, "rho": -0.0572, "theo": 0.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BDX270917C00105000", "bid": 76.6, "bid_size": 8.0, "ask": 81.0, "ask_size": 3.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0012, "vega": 0.1346, "theta": 0.0, "rho": 0.9157, "theo": 79.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "BDX270917P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0013, "vega": 0.1446, "theta": -0.0066, "rho": -0.0724, "theo": 1.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BDX270917C00110000", "bid": 72.1, "bid_size": 3.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0015, "vega": 0.1671, "theta": -0.0012, "rho": 0.9423, "theo": 74.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "BDX270917P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0016, "vega": 0.172, "theta": -0.0078, "rho": -0.0895, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BDX270917C00115000", "bid": 67.6, "bid_size": 3.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0018, "vega": 0.1899, "theta": -0.0028, "rho": 0.9713, "theo": 70.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "BDX270917P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0019, "vega": 0.2037, "theta": -0.009, "rho": -0.111, "theo": 1.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BDX270917C00120000", "bid": 63.3, "bid_size": 3.0, "ask": 67.5, "ask_size": 3.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0022, "vega": 0.2307, "theta": -0.0046, "rho": 0.9892, "theo": 65.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "BDX270917P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0023, "vega": 0.2381, "theta": -0.0104, "rho": -0.1349, "theo": 1.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BDX270917C00125000", "bid": 59.2, "bid_size": 2.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0026, "vega": 0.2573, "theta": -0.0064, "rho": 1.0122, "theo": 61.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "BDX270917P00125000", "bid": 0.25, "bid_size": 8.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.3228, "open_interest": 9.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0027, "vega": 0.2756, "theta": -0.0119, "rho": -0.1636, "theo": 2.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-08T09:34:38", "percent_change": 0.0, "prev_day_close": 2.3999999538064}, {"option": "BDX270917C00130000", "bid": 55.1, "bid_size": 8.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.003, "vega": 0.3057, "theta": -0.0083, "rho": 1.0192, "theo": 57.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "BDX270917P00130000", "bid": 0.8, "bid_size": 8.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0032, "vega": 0.3173, "theta": -0.0134, "rho": -0.1972, "theo": 3.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "BDX270917C00135000", "bid": 50.5, "bid_size": 3.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0035, "vega": 0.3455, "theta": -0.0103, "rho": 1.0354, "theo": 53.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "BDX270917P00135000", "bid": 1.5, "bid_size": 8.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0036, "vega": 0.358, "theta": -0.015, "rho": -0.2337, "theo": 3.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "BDX270917C00140000", "bid": 46.4, "bid_size": 3.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.004, "vega": 0.3888, "theta": -0.0123, "rho": 1.0291, "theo": 49.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "BDX270917P00140000", "bid": 2.3, "bid_size": 8.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0042, "vega": 0.4038, "theta": -0.0167, "rho": -0.2779, "theo": 4.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "BDX270917C00145000", "bid": 42.5, "bid_size": 9.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0046, "vega": 0.4394, "theta": -0.0143, "rho": 1.0195, "theo": 45.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "BDX270917P00145000", "bid": 3.2, "bid_size": 8.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0047, "vega": 0.4463, "theta": -0.0183, "rho": -0.3204, "theo": 5.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "BDX270917C00150000", "bid": 38.7, "bid_size": 3.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0051, "vega": 0.4744, "theta": -0.0162, "rho": 1.0171, "theo": 41.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "BDX270917P00150000", "bid": 4.4, "bid_size": 8.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.298, "open_interest": 2.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0053, "vega": 0.4914, "theta": -0.0199, "rho": -0.3705, "theo": 6.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-08T09:36:52", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BDX270917C00155000", "bid": 35.2, "bid_size": 8.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0056, "vega": 0.524, "theta": -0.018, "rho": 0.9936, "theo": 37.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "BDX270917P00155000", "bid": 5.7, "bid_size": 8.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0059, "vega": 0.5331, "theta": -0.0215, "rho": -0.4234, "theo": 7.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BDX270917C00160000", "bid": 31.7, "bid_size": 3.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0061, "vega": 0.5554, "theta": -0.0198, "rho": 0.983, "theo": 34.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "BDX270917P00160000", "bid": 7.2, "bid_size": 1.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.2933, "open_interest": 1.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0064, "vega": 0.5728, "theta": -0.0229, "rho": -0.4791, "theo": 9.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-08T09:34:13", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "BDX270917C00165000", "bid": 28.7, "bid_size": 3.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.2853, "open_interest": 9.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.0066, "vega": 0.5991, "theta": -0.0213, "rho": 0.9459, "theo": 31.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.15, "last_trade_time": "2026-08-19T10:06:14", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "BDX270917P00165000", "bid": 8.9, "bid_size": 1.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0069, "vega": 0.6093, "theta": -0.0242, "rho": -0.538, "theo": 10.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BDX270917C00170000", "bid": 25.6, "bid_size": 8.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.007, "vega": 0.6319, "theta": -0.0227, "rho": 0.9287, "theo": 28.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "BDX270917P00170000", "bid": 10.9, "bid_size": 1.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0074, "vega": 0.6393, "theta": -0.0253, "rho": -0.5912, "theo": 12.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "BDX270917C00175000", "bid": 23.0, "bid_size": 9.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.2799, "open_interest": 1.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.0074, "vega": 0.6575, "theta": -0.0238, "rho": 0.8795, "theo": 25.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "BDX270917P00175000", "bid": 12.5, "bid_size": 9.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0078, "vega": 0.665, "theta": -0.0262, "rho": -0.6543, "theo": 14.9435, "change": 0.0, "open": 0.0, "high": 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": "BDX270917C00180000", "bid": 20.5, "bid_size": 9.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.2797, "open_interest": 2.0, "volume": 2.0, "delta": 0.6117, "gamma": 0.0077, "vega": 0.6805, "theta": -0.0247, "rho": 0.8326, "theo": 23.0041, "change": -1.24, "open": 22.86, "high": 22.86, "low": 22.86, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-09-18T15:42:00", "percent_change": -5.14523, "prev_day_close": 23.0}, {"option": "BDX270917P00180000", "bid": 14.5, "bid_size": 8.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0082, "vega": 0.6823, "theta": -0.0269, "rho": -0.7036, "theo": 17.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "BDX270917C00185000", "bid": 18.5, "bid_size": 21.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.28, "open_interest": 1.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.0079, "vega": 0.6939, "theta": -0.0253, "rho": 0.7989, "theo": 20.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-09-08T09:30:17", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BDX270917P00185000", "bid": 17.0, "bid_size": 8.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0085, "vega": 0.6932, "theta": -0.0274, "rho": -0.7528, "theo": 19.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "BDX270917C00190000", "bid": 15.6, "bid_size": 8.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0081, "vega": 0.703, "theta": -0.0257, "rho": 0.7458, "theo": 18.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "BDX270917P00190000", "bid": 20.0, "bid_size": 6.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.281, "open_interest": 2.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0088, "vega": 0.6965, "theta": -0.0277, "rho": -0.7932, "theo": 22.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-08-26T11:24:31", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "BDX270917C00195000", "bid": 13.6, "bid_size": 8.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.2739, "open_interest": 1.0, "volume": 0.0, "delta": 0.4979, "gamma": 0.0081, "vega": 0.706, "theta": -0.0259, "rho": 0.7097, "theo": 16.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-16T15:38:44", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "BDX270917P00195000", "bid": 23.0, "bid_size": 6.0, "ask": 27.8, "ask_size": 3.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0089, "vega": 0.6896, "theta": -0.0277, "rho": -0.8275, "theo": 25.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "BDX270917C00200000", "bid": 12.6, "bid_size": 1.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.0081, "vega": 0.7012, "theta": -0.0258, "rho": 0.6543, "theo": 14.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BDX270917P00200000", "bid": 26.0, "bid_size": 8.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.009, "vega": 0.6796, "theta": -0.0276, "rho": -0.8595, "theo": 28.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "BDX270917C00210000", "bid": 9.4, "bid_size": 1.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.2766, "open_interest": 2.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0079, "vega": 0.6778, "theta": -0.025, "rho": 0.5635, "theo": 11.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-14T12:41:00", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BDX270917P00210000", "bid": 33.0, "bid_size": 8.0, "ask": 37.5, "ask_size": 9.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0089, "vega": 0.6348, "theta": -0.0265, "rho": -0.8856, "theo": 35.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "BDX270917C00220000", "bid": 6.8, "bid_size": 1.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0074, "vega": 0.6377, "theta": -0.0236, "rho": 0.4778, "theo": 9.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "BDX270917P00220000", "bid": 40.5, "bid_size": 7.0, "ask": 45.3, "ask_size": 3.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0087, "vega": 0.5635, "theta": -0.0248, "rho": -0.8606, "theo": 43.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "BDX270917C00230000", "bid": 4.7, "bid_size": 1.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0068, "vega": 0.5866, "theta": -0.0218, "rho": 0.4004, "theo": 7.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BDX270917P00230000", "bid": 49.0, "bid_size": 3.0, "ask": 53.3, "ask_size": 3.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0087, "vega": 0.4681, "theta": -0.0235, "rho": -0.7814, "theo": 51.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "BDX270917C00240000", "bid": 3.0, "bid_size": 8.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.2715, "open_interest": 1.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0061, "vega": 0.5357, "theta": -0.0197, "rho": 0.3329, "theo": 5.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-11T15:35:02", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "BDX270917P00240000", "bid": 57.5, "bid_size": 7.0, "ask": 62.1, "ask_size": 3.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0092, "vega": 0.3484, "theta": -0.0248, "rho": -0.5834, "theo": 60.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "BDX270917C00250000", "bid": 1.85, "bid_size": 8.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.2713, "open_interest": 2.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0054, "vega": 0.4784, "theta": -0.0176, "rho": 0.2809, "theo": 4.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T14:50:25", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "BDX270917P00250000", "bid": 67.0, "bid_size": 3.0, "ask": 71.5, "ask_size": 9.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0085, "vega": 0.1994, "theta": -0.0278, "rho": -0.2515, "theo": 69.3942, "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": 68.5999984741211}, {"option": "BDX270917C00260000", "bid": 0.9, "bid_size": 8.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0047, "vega": 0.4192, "theta": -0.0156, "rho": 0.2288, "theo": 3.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "BDX270917P00260000", "bid": 77.0, "bid_size": 8.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0045, "vega": 0.0552, "theta": -0.0182, "rho": 0.0, "theo": 79.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "BDX270917C00270000", "bid": 0.25, "bid_size": 8.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0041, "vega": 0.3649, "theta": -0.0136, "rho": 0.1865, "theo": 2.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BDX270917P00270000", "bid": 87.0, "bid_size": 8.0, "ask": 91.5, "ask_size": 9.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 89.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "BDX270917C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0035, "vega": 0.321, "theta": -0.0119, "rho": 0.1532, "theo": 2.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BDX270917P00280000", "bid": 97.0, "bid_size": 8.0, "ask": 101.5, "ask_size": 2.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 99.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "BDX280121C00075000", "bid": 104.5, "bid_size": 1.0, "ask": 109.5, "ask_size": 2.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0612, "theta": 0.0, "rho": 0.4491, "theo": 107.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "BDX280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.4978, "open_interest": 10.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0005, "vega": 0.0818, "theta": -0.0032, "rho": -0.042, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-20T13:33:20", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BDX280121C00080000", "bid": 100.0, "bid_size": 1.0, "ask": 105.0, "ask_size": 2.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0005, "vega": 0.0832, "theta": 0.0, "rho": 0.5476, "theo": 102.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "BDX280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0006, "vega": 0.0993, "theta": -0.0038, "rho": -0.0528, "theo": 0.6672, "change": 0.0, "open": 0.0, "high": 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": "BDX280121C00085000", "bid": 95.5, "bid_size": 2.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0007, "vega": 0.1081, "theta": 0.0, "rho": 0.715, "theo": 97.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "BDX280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0007, "vega": 0.1186, "theta": -0.0044, "rho": -0.0653, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 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": "BDX280121C00090000", "bid": 90.5, "bid_size": 9.0, "ask": 95.5, "ask_size": 9.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0008, "vega": 0.132, "theta": 0.0, "rho": 0.9471, "theo": 93.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "BDX280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4631, "open_interest": 9.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0009, "vega": 0.1414, "theta": -0.0052, "rho": -0.0808, "theo": 1.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-06-17T15:21:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX280121C00095000", "bid": 86.0, "bid_size": 9.0, "ask": 91.0, "ask_size": 9.0, "iv": 0.3648, "open_interest": 3.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.001, "vega": 0.1591, "theta": 0.0, "rho": 1.0291, "theo": 88.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.05, "last_trade_time": "2026-08-28T15:56:17", "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "BDX280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.434, "open_interest": 9.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0011, "vega": 0.166, "theta": -0.0059, "rho": -0.0981, "theo": 1.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-06-17T15:21:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX280121C00100000", "bid": 81.5, "bid_size": 9.0, "ask": 86.5, "ask_size": 9.0, "iv": 0.3533, "open_interest": 6.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0012, "vega": 0.1836, "theta": 0.0, "rho": 1.0682, "theo": 84.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-09-17T14:37:55", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "BDX280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3842, "open_interest": 6.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0013, "vega": 0.1944, "theta": -0.0068, "rho": -0.1186, "theo": 1.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-10T09:48:44", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BDX280121C00105000", "bid": 77.5, "bid_size": 9.0, "ask": 82.0, "ask_size": 8.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0015, "vega": 0.2176, "theta": 0.0, "rho": 1.1054, "theo": 79.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "BDX280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3801, "open_interest": 1.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0015, "vega": 0.2249, "theta": -0.0077, "rho": -0.143, "theo": 1.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-02-27T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX280121C00110000", "bid": 73.0, "bid_size": 9.0, "ask": 77.5, "ask_size": 3.0, "iv": 0.3382, "open_interest": 1.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0017, "vega": 0.247, "theta": -0.0004, "rho": 1.1367, "theo": 75.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-06-09T14:36:14", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "BDX280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3549, "open_interest": 21.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0018, "vega": 0.259, "theta": -0.0087, "rho": -0.1705, "theo": 2.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-06T15:58:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX280121C00115000", "bid": 68.5, "bid_size": 9.0, "ask": 73.5, "ask_size": 9.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.002, "vega": 0.2867, "theta": -0.002, "rho": 1.1669, "theo": 71.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-06-25T10:22:27", "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "BDX280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3308, "open_interest": 2.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0021, "vega": 0.2951, "theta": -0.0098, "rho": -0.2022, "theo": 2.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-08-17T09:51:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX280121C00120000", "bid": 64.5, "bid_size": 9.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.3244, "open_interest": 25.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0023, "vega": 0.3213, "theta": -0.0035, "rho": 1.1893, "theo": 66.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-08-17T14:49:27", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "BDX280121P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3076, "open_interest": 31.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0024, "vega": 0.3342, "theta": -0.0108, "rho": -0.2381, "theo": 3.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T15:17:54", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX280121C00125000", "bid": 60.0, "bid_size": 9.0, "ask": 65.0, "ask_size": 9.0, "iv": 0.3148, "open_interest": 1.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0027, "vega": 0.3656, "theta": -0.0052, "rho": 1.211, "theo": 62.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-07-24T10:19:29", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "BDX280121P00125000", "bid": 0.5, "bid_size": 9.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.301, "open_interest": 2.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0028, "vega": 0.3749, "theta": -0.012, "rho": -0.2778, "theo": 3.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-14T12:02:38", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BDX280121C00130000", "bid": 56.0, "bid_size": 2.0, "ask": 61.0, "ask_size": 9.0, "iv": 0.3102, "open_interest": 10.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0031, "vega": 0.4068, "theta": -0.0068, "rho": 1.223, "theo": 58.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-07-27T10:40:15", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "BDX280121P00130000", "bid": 1.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.305, "open_interest": 41.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0032, "vega": 0.4176, "theta": -0.0131, "rho": -0.3223, "theo": 4.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T09:34:05", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BDX280121C00135000", "bid": 52.5, "bid_size": 9.0, "ask": 57.0, "ask_size": 8.0, "iv": 0.3092, "open_interest": 6.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0034, "vega": 0.4512, "theta": -0.0084, "rho": 1.2347, "theo": 55.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.19, "last_trade_time": "2026-07-13T11:41:17", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "BDX280121P00135000", "bid": 2.0, "bid_size": 9.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.2938, "open_interest": 4.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0035, "vega": 0.4616, "theta": -0.0143, "rho": -0.3712, "theo": 5.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-08-17T09:51:15", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BDX280121C00140000", "bid": 48.5, "bid_size": 9.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.3001, "open_interest": 9.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0038, "vega": 0.4967, "theta": -0.01, "rho": 1.2428, "theo": 51.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-07-16T09:35:04", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "BDX280121P00140000", "bid": 3.0, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.2916, "open_interest": 5.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.004, "vega": 0.5053, "theta": -0.0155, "rho": -0.4244, "theo": 6.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T11:44:38", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BDX280121C00145000", "bid": 45.0, "bid_size": 9.0, "ask": 49.5, "ask_size": 3.0, "iv": 0.2992, "open_interest": 2.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0042, "vega": 0.5389, "theta": -0.0116, "rho": 1.236, "theo": 47.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-05-11T15:19:35", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "BDX280121P00145000", "bid": 4.5, "bid_size": 9.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.2921, "open_interest": 1.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0044, "vega": 0.55, "theta": -0.0166, "rho": -0.4822, "theo": 7.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.22, "last_trade_time": "2026-05-04T15:17:01", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BDX280121C00150000", "bid": 41.5, "bid_size": 9.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.2956, "open_interest": 20.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0046, "vega": 0.5831, "theta": -0.0131, "rho": 1.2326, "theo": 44.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-08-28T14:17:55", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "BDX280121P00150000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.289, "open_interest": 25.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0048, "vega": 0.5923, "theta": -0.0177, "rho": -0.5416, "theo": 8.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-02T15:51:00", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BDX280121C00155000", "bid": 38.0, "bid_size": 9.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.294, "open_interest": 6.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.005, "vega": 0.6241, "theta": -0.0146, "rho": 1.2223, "theo": 40.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-08-06T09:45:09", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "BDX280121P00155000", "bid": 7.0, "bid_size": 14.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0052, "vega": 0.6344, "theta": -0.0188, "rho": -0.6061, "theo": 10.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-07-31T15:11:11", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BDX280121C00160000", "bid": 35.0, "bid_size": 9.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.29, "open_interest": 44.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0054, "vega": 0.6624, "theta": -0.0159, "rho": 1.1994, "theo": 37.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.51, "last_trade_time": "2026-08-28T15:59:44", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BDX280121P00160000", "bid": 8.5, "bid_size": 11.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.2844, "open_interest": 69.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0057, "vega": 0.6718, "theta": -0.0197, "rho": -0.6681, "theo": 11.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.24, "last_trade_time": "2026-08-21T11:43:28", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BDX280121C00165000", "bid": 32.0, "bid_size": 9.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.2877, "open_interest": 17.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0057, "vega": 0.6977, "theta": -0.0171, "rho": 1.1813, "theo": 34.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.57, "last_trade_time": "2026-08-19T10:07:33", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BDX280121P00165000", "bid": 10.5, "bid_size": 10.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.2858, "open_interest": 55.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0061, "vega": 0.7069, "theta": -0.0206, "rho": -0.7348, "theo": 13.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-07-27T14:41:42", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BDX280121C00170000", "bid": 29.0, "bid_size": 9.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.2867, "open_interest": 6.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.006, "vega": 0.729, "theta": -0.0182, "rho": 1.172, "theo": 31.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.22, "last_trade_time": "2026-08-11T11:03:28", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "BDX280121P00170000", "bid": 12.5, "bid_size": 9.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.2811, "open_interest": 4.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0064, "vega": 0.7359, "theta": -0.0213, "rho": -0.7948, "theo": 15.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-15T11:18:31", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "BDX280121C00175000", "bid": 26.5, "bid_size": 9.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.2869, "open_interest": 4.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0063, "vega": 0.7554, "theta": -0.0191, "rho": 1.1668, "theo": 29.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.05, "last_trade_time": "2026-08-20T15:15:11", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BDX280121P00175000", "bid": 14.5, "bid_size": 10.0, "ask": 19.2, "ask_size": 8.0, "iv": 0.2791, "open_interest": 8.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.0068, "vega": 0.761, "theta": -0.0219, "rho": -0.8667, "theo": 17.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.38, "last_trade_time": "2026-07-09T14:27:20", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BDX280121C00180000", "bid": 24.0, "bid_size": 9.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.2849, "open_interest": 6.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0066, "vega": 0.7771, "theta": -0.0198, "rho": 1.1248, "theo": 26.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.71, "last_trade_time": "2026-08-12T11:38:21", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BDX280121P00180000", "bid": 17.0, "bid_size": 14.0, "ask": 21.0, "ask_size": 24.0, "iv": 0.2755, "open_interest": 4.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0071, "vega": 0.7792, "theta": -0.0224, "rho": -0.9192, "theo": 19.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-07-23T11:31:31", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BDX280121C00185000", "bid": 21.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.2811, "open_interest": 2.0, "volume": 2.0, "delta": 0.5865, "gamma": 0.0067, "vega": 0.7936, "theta": -0.0204, "rho": 1.0798, "theo": 24.2103, "change": -1.46, "open": 24.29, "high": 24.29, "low": 24.29, "tick": "down", "last_trade_price": 24.29, "last_trade_time": "2026-09-18T15:42:00", "percent_change": -5.6699, "prev_day_close": 24.3000001907349}, {"option": "BDX280121P00185000", "bid": 19.5, "bid_size": 11.0, "ask": 23.5, "ask_size": 23.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.0074, "vega": 0.7919, "theta": -0.0228, "rho": -0.9838, "theo": 22.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "BDX280121C00190000", "bid": 19.5, "bid_size": 9.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.2818, "open_interest": 4.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0069, "vega": 0.805, "theta": -0.0209, "rho": 1.0309, "theo": 22.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-08-27T12:08:58", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "BDX280121P00190000", "bid": 22.0, "bid_size": 9.0, "ask": 26.5, "ask_size": 23.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0076, "vega": 0.7968, "theta": -0.023, "rho": -1.0256, "theo": 24.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2025-10-08T11:00:24", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "BDX280121C00195000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.007, "vega": 0.8111, "theta": -0.0212, "rho": 0.9817, "theo": 20.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.11, "last_trade_time": "2026-01-20T09:30:07", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "BDX280121P00195000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0078, "vega": 0.7967, "theta": -0.0231, "rho": -1.0766, "theo": 27.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "BDX280121C00200000", "bid": 15.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.2776, "open_interest": 72.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.007, "vega": 0.8122, "theta": -0.0213, "rho": 0.9307, "theo": 18.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-26T13:47:53", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "BDX280121P00200000", "bid": 28.0, "bid_size": 9.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0079, "vega": 0.7865, "theta": -0.0231, "rho": -1.0961, "theo": 30.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-06-23T13:38:33", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "BDX280121C00210000", "bid": 12.0, "bid_size": 10.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.2729, "open_interest": 22.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0069, "vega": 0.8006, "theta": -0.0212, "rho": 0.8294, "theo": 14.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-09T10:54:31", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "BDX280121P00210000", "bid": 34.5, "bid_size": 9.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.2725, "open_interest": 5.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0081, "vega": 0.7499, "theta": -0.0226, "rho": -1.1287, "theo": 37.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-06-17T12:57:07", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "BDX280121C00220000", "bid": 9.5, "bid_size": 10.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.2745, "open_interest": 142.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0067, "vega": 0.7734, "theta": -0.0206, "rho": 0.731, "theo": 12.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-11T09:33:28", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BDX280121P00220000", "bid": 42.0, "bid_size": 4.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.008, "vega": 0.6921, "theta": -0.0215, "rho": -1.1217, "theo": 44.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.25, "last_trade_time": "2025-11-11T09:54:37", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "BDX280121C00230000", "bid": 7.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.2703, "open_interest": 9.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0063, "vega": 0.7342, "theta": -0.0197, "rho": 0.6382, "theo": 10.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-08T12:55:14", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BDX280121P00230000", "bid": 50.0, "bid_size": 3.0, "ask": 54.5, "ask_size": 9.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.008, "vega": 0.6113, "theta": -0.0201, "rho": -1.075, "theo": 52.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.47, "last_trade_time": "2025-10-01T09:30:04", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "BDX280121C00240000", "bid": 5.3, "bid_size": 8.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.2696, "open_interest": 2.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0059, "vega": 0.6875, "theta": -0.0185, "rho": 0.5539, "theo": 8.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-29T10:08:11", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BDX280121P00240000", "bid": 58.5, "bid_size": 3.0, "ask": 63.0, "ask_size": 9.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0082, "vega": 0.5127, "theta": -0.0195, "rho": -0.9262, "theo": 61.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "BDX280121C00250000", "bid": 3.8, "bid_size": 8.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.2693, "open_interest": 1.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0054, "vega": 0.6369, "theta": -0.0172, "rho": 0.4792, "theo": 6.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-04-02T09:54:27", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BDX280121P00250000", "bid": 67.5, "bid_size": 3.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0088, "vega": 0.3875, "theta": -0.0207, "rho": -0.784, "theo": 69.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "BDX280121C00260000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.005, "vega": 0.5842, "theta": -0.0159, "rho": 0.4128, "theo": 5.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2025-12-18T13:37:14", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BDX280121P00260000", "bid": 77.0, "bid_size": 3.0, "ask": 81.5, "ask_size": 9.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.008, "vega": 0.2023, "theta": -0.0244, "rho": -0.3244, "theo": 79.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "BDX280121C00270000", "bid": 1.5, "bid_size": 9.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0045, "vega": 0.5324, "theta": -0.0145, "rho": 0.355, "theo": 4.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2025-12-11T12:34:18", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BDX280121P00270000", "bid": 86.5, "bid_size": 2.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0045, "vega": 0.055, "theta": -0.0228, "rho": 0.0, "theo": 89.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "BDX280121C00280000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.004, "vega": 0.4829, "theta": -0.0132, "rho": 0.3058, "theo": 3.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BDX280121P00280000", "bid": 96.5, "bid_size": 2.0, "ask": 101.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0009, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 99.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "BDX1261218C00085000", "bid": 151.5, "bid_size": 3.0, "ask": 155.5, "ask_size": 4.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0222, "theta": -0.0113, "rho": 0.1673, "theo": 153.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.150001525879}, {"option": "BDX1261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 98.0, "iv": 1.3714, "open_interest": 3.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0251, "theta": -0.0128, "rho": -0.0051, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218C00090000", "bid": 146.5, "bid_size": 7.0, "ask": 150.5, "ask_size": 8.0, "iv": 1.0348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.0239, "theta": -0.0118, "rho": 0.1793, "theo": 148.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "BDX1261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 98.0, "iv": 1.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0274, "theta": -0.0133, "rho": -0.0056, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218C00095000", "bid": 141.2, "bid_size": 7.0, "ask": 145.5, "ask_size": 7.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0257, "theta": -0.0124, "rho": 0.1909, "theo": 143.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "BDX1261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 98.0, "iv": 1.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0002, "vega": 0.03, "theta": -0.0139, "rho": -0.0062, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218C00100000", "bid": 136.5, "bid_size": 7.0, "ask": 140.5, "ask_size": 7.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0002, "vega": 0.0276, "theta": -0.0129, "rho": 0.202, "theo": 138.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.099998474121}, {"option": "BDX1261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 98.0, "iv": 1.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.0327, "theta": -0.0145, "rho": -0.0068, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218C00105000", "bid": 131.3, "bid_size": 7.0, "ask": 135.5, "ask_size": 7.0, "iv": 0.8214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.0296, "theta": -0.0135, "rho": 0.2128, "theo": 133.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "BDX1261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 1.1155, "open_interest": 4.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.0356, "theta": -0.0151, "rho": -0.0074, "theo": 0.4132, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218C00110000", "bid": 126.6, "bid_size": 7.0, "ask": 130.5, "ask_size": 7.0, "iv": 0.8047, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.035, "theta": -0.0142, "rho": 0.2234, "theo": 128.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.099998474121}, {"option": "BDX1261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 1.0596, "open_interest": 4.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0389, "theta": -0.0158, "rho": -0.0082, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218C00115000", "bid": 121.7, "bid_size": 7.0, "ask": 125.5, "ask_size": 7.0, "iv": 0.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0004, "vega": 0.0382, "theta": -0.0149, "rho": 0.2337, "theo": 123.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.150001525879}, {"option": "BDX1261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 27.0, "iv": 0.8848, "open_interest": 7.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0004, "vega": 0.0426, "theta": -0.0166, "rho": -0.009, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BDX1261218C00120000", "bid": 116.7, "bid_size": 3.0, "ask": 120.5, "ask_size": 3.0, "iv": 0.7113, "open_interest": 2.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0004, "vega": 0.0413, "theta": -0.0157, "rho": 0.2438, "theo": 118.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "BDX1261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 26.0, "iv": 0.839, "open_interest": 8.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0005, "vega": 0.0467, "theta": -0.0173, "rho": -0.01, "theo": 0.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BDX1261218C00125000", "bid": 112.0, "bid_size": 7.0, "ask": 116.0, "ask_size": 8.0, "iv": 0.7391, "open_interest": 7.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0005, "vega": 0.0446, "theta": -0.0165, "rho": 0.2537, "theo": 113.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.67, "last_trade_time": "2026-02-20T15:26:09", "percent_change": 0.0, "prev_day_close": 114.450000762939}, {"option": "BDX1261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.9066, "open_interest": 10.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0006, "vega": 0.0511, "theta": -0.0182, "rho": -0.011, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-03-27T09:30:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00130000", "bid": 107.1, "bid_size": 2.0, "ask": 111.0, "ask_size": 8.0, "iv": 0.6996, "open_interest": 2.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0006, "vega": 0.048, "theta": -0.0174, "rho": 0.2635, "theo": 108.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.0, "last_trade_time": "2026-02-12T09:59:21", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "BDX1261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.8597, "open_interest": 5.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0006, "vega": 0.056, "theta": -0.0191, "rho": -0.0122, "theo": 0.5826, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218C00135000", "bid": 102.0, "bid_size": 3.0, "ask": 106.0, "ask_size": 4.0, "iv": 0.6464, "open_interest": 1.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0007, "vega": 0.0558, "theta": -0.0183, "rho": 0.2732, "theo": 103.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2026-03-20T12:43:41", "percent_change": 0.0, "prev_day_close": 104.450000762939}, {"option": "BDX1261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.8145, "open_interest": 10.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0007, "vega": 0.0614, "theta": -0.0201, "rho": -0.0136, "theo": 0.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-10T10:33:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00140000", "bid": 96.7, "bid_size": 3.0, "ask": 101.0, "ask_size": 4.0, "iv": 0.5781, "open_interest": 6.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0008, "vega": 0.0616, "theta": -0.0194, "rho": 0.2829, "theo": 98.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.75, "last_trade_time": "2026-07-28T10:17:58", "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "BDX1261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.7708, "open_interest": 29.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0008, "vega": 0.0676, "theta": -0.0211, "rho": -0.0151, "theo": 0.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T13:46:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00145000", "bid": 92.2, "bid_size": 2.0, "ask": 96.0, "ask_size": 7.0, "iv": 0.5756, "open_interest": 2.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0009, "vega": 0.0669, "theta": -0.0205, "rho": 0.2921, "theo": 94.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-06-30T14:37:08", "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "BDX1261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.7286, "open_interest": 10.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.001, "vega": 0.0746, "theta": -0.0222, "rho": -0.0169, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218C00150000", "bid": 87.2, "bid_size": 9.0, "ask": 91.0, "ask_size": 9.0, "iv": 0.535, "open_interest": 30.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.001, "vega": 0.0725, "theta": -0.0217, "rho": 0.3012, "theo": 89.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-02-23T12:32:21", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "BDX1261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.6878, "open_interest": 66.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0011, "vega": 0.0821, "theta": -0.0235, "rho": -0.0189, "theo": 0.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-03T09:56:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00155000", "bid": 82.1, "bid_size": 11.0, "ask": 86.0, "ask_size": 9.0, "iv": 0.4885, "open_interest": 1.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0012, "vega": 0.0825, "theta": -0.023, "rho": 0.3102, "theo": 84.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "BDX1261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.6481, "open_interest": 11.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0013, "vega": 0.0906, "theta": -0.0248, "rho": -0.0212, "theo": 0.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-26T10:03:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00160000", "bid": 77.7, "bid_size": 7.0, "ask": 81.0, "ask_size": 9.0, "iv": 0.4893, "open_interest": 11.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0014, "vega": 0.0927, "theta": -0.0244, "rho": 0.319, "theo": 79.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.96, "last_trade_time": "2026-08-28T11:06:08", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "BDX1261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.6095, "open_interest": 80.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0015, "vega": 0.1005, "theta": -0.0262, "rho": -0.024, "theo": 0.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-04-09T14:20:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00165000", "bid": 72.8, "bid_size": 7.0, "ask": 76.5, "ask_size": 12.0, "iv": 0.4826, "open_interest": 6.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0016, "vega": 0.1012, "theta": -0.026, "rho": 0.3271, "theo": 74.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.79, "last_trade_time": "2026-02-11T09:49:02", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "BDX1261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.5719, "open_interest": 48.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0017, "vega": 0.1114, "theta": -0.0278, "rho": -0.0271, "theo": 1.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T12:31:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00170000", "bid": 67.5, "bid_size": 10.0, "ask": 71.5, "ask_size": 12.0, "iv": 0.4316, "open_interest": 29.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0019, "vega": 0.1103, "theta": -0.0277, "rho": 0.335, "theo": 69.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-03-10T09:57:55", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "BDX1261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.5352, "open_interest": 15.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.002, "vega": 0.1235, "theta": -0.0294, "rho": -0.0307, "theo": 1.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-02-11T09:49:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00175000", "bid": 62.4, "bid_size": 10.0, "ask": 66.5, "ask_size": 9.0, "iv": 0.3916, "open_interest": 35.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0022, "vega": 0.129, "theta": -0.0295, "rho": 0.3427, "theo": 64.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-25T12:16:26", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "BDX1261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.4992, "open_interest": 43.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0023, "vega": 0.1378, "theta": -0.0312, "rho": -0.0352, "theo": 1.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-27T10:36:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00180000", "bid": 57.4, "bid_size": 10.0, "ask": 61.5, "ask_size": 9.0, "iv": 0.3576, "open_interest": 32.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0026, "vega": 0.1416, "theta": -0.0315, "rho": 0.3491, "theo": 60.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.48, "last_trade_time": "2026-05-28T09:37:06", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "BDX1261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.464, "open_interest": 61.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0027, "vega": 0.1536, "theta": -0.0332, "rho": -0.0402, "theo": 1.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-09-08T11:49:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00185000", "bid": 53.0, "bid_size": 11.0, "ask": 57.0, "ask_size": 12.0, "iv": 0.3687, "open_interest": 29.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0031, "vega": 0.1579, "theta": -0.0336, "rho": 0.355, "theo": 55.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-08-10T10:45:07", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "BDX1261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.4294, "open_interest": 61.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0032, "vega": 0.1714, "theta": -0.0353, "rho": -0.0464, "theo": 1.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-10T13:48:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00190000", "bid": 48.7, "bid_size": 7.0, "ask": 52.0, "ask_size": 9.0, "iv": 0.3572, "open_interest": 1.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0036, "vega": 0.1809, "theta": -0.036, "rho": 0.3601, "theo": 50.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "BDX1261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3953, "open_interest": 65.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0038, "vega": 0.1923, "theta": -0.0376, "rho": -0.0538, "theo": 1.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-06-05T09:30:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00195000", "bid": 44.0, "bid_size": 7.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.3314, "open_interest": 8.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0043, "vega": 0.1986, "theta": -0.0385, "rho": 0.3635, "theo": 45.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.05, "last_trade_time": "2026-09-08T15:53:31", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "BDX1261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.3617, "open_interest": 8.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0045, "vega": 0.215, "theta": -0.0401, "rho": -0.0625, "theo": 2.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-18T09:30:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218C00200000", "bid": 38.7, "bid_size": 10.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.3028, "open_interest": 17.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0051, "vega": 0.23, "theta": -0.0413, "rho": 0.3657, "theo": 41.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.34, "last_trade_time": "2026-08-25T13:22:38", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "BDX1261218P00200000", "bid": 0.1, "bid_size": 1008.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.3304, "open_interest": 57.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0053, "vega": 0.2416, "theta": -0.0427, "rho": -0.0734, "theo": 2.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-04T11:57:49", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BDX1261218C00205000", "bid": 34.0, "bid_size": 10.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.2875, "open_interest": 15.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0061, "vega": 0.253, "theta": -0.0442, "rho": 0.3653, "theo": 36.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-05-07T10:48:56", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "BDX1261218P00205000", "bid": 0.3, "bid_size": 404.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.3011, "open_interest": 15.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0063, "vega": 0.2701, "theta": -0.0455, "rho": -0.0865, "theo": 2.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-07-28T14:16:59", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "BDX1261218C00210000", "bid": 30.5, "bid_size": 10.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.2911, "open_interest": 6.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0073, "vega": 0.2903, "theta": -0.0472, "rho": 0.3625, "theo": 32.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-25T09:30:18", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "BDX1261218P00210000", "bid": 1.1, "bid_size": 9.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.2817, "open_interest": 4.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0074, "vega": 0.3027, "theta": -0.0484, "rho": -0.1026, "theo": 3.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T11:14:48", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "BDX1261218C00215000", "bid": 26.0, "bid_size": 11.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.2789, "open_interest": 21.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0086, "vega": 0.3275, "theta": -0.0503, "rho": 0.3566, "theo": 27.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-09-10T09:54:16", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "BDX1261218P00215000", "bid": 1.4, "bid_size": 18.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.2598, "open_interest": 2.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0088, "vega": 0.3383, "theta": -0.0513, "rho": -0.1224, "theo": 4.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-07-07T09:51:13", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "BDX1261218C00220000", "bid": 22.0, "bid_size": 11.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.269, "open_interest": 37.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0101, "vega": 0.3584, "theta": -0.0533, "rho": 0.3456, "theo": 23.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-25T09:31:31", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BDX1261218P00220000", "bid": 2.1, "bid_size": 20.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.2479, "open_interest": 2.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0102, "vega": 0.373, "theta": -0.054, "rho": -0.1468, "theo": 4.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-02T09:30:06", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BDX1261218C00225000", "bid": 18.5, "bid_size": 11.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.2665, "open_interest": 2.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0117, "vega": 0.3974, "theta": -0.056, "rho": 0.3296, "theo": 19.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BDX1261218P00225000", "bid": 3.3, "bid_size": 17.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.2371, "open_interest": 2.0, "volume": 0.0, "delta": -0.3002, "gamma": 0.0118, "vega": 0.408, "theta": -0.0564, "rho": -0.1761, "theo": 5.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-02T09:30:06", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "BDX1261218C00230000", "bid": 15.0, "bid_size": 11.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.2571, "open_interest": 12.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0133, "vega": 0.4309, "theta": -0.0581, "rho": 0.3082, "theo": 16.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-08-11T15:06:59", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BDX1261218P00230000", "bid": 5.0, "bid_size": 17.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.2319, "open_interest": 1.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0133, "vega": 0.438, "theta": -0.0582, "rho": -0.2105, "theo": 7.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.82, "last_trade_time": "2026-08-07T13:45:28", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BDX1261218C00235000", "bid": 11.7, "bid_size": 9.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.2493, "open_interest": 4.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0145, "vega": 0.4547, "theta": -0.0592, "rho": 0.2811, "theo": 12.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-02-10T09:36:29", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BDX1261218P00235000", "bid": 7.0, "bid_size": 17.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0144, "vega": 0.459, "theta": -0.059, "rho": -0.2498, "theo": 9.1789, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218C00240000", "bid": 9.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.2465, "open_interest": 15.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0152, "vega": 0.4648, "theta": -0.0591, "rho": 0.2496, "theo": 10.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-08-07T15:49:44", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BDX1261218P00240000", "bid": 9.5, "bid_size": 9.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.015, "vega": 0.4663, "theta": -0.0586, "rho": -0.2912, "theo": 11.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BDX1261218C00245000", "bid": 6.5, "bid_size": 16.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.2385, "open_interest": 10.0, "volume": 0.0, "delta": 0.4352, "gamma": 0.0151, "vega": 0.4593, "theta": -0.0577, "rho": 0.2163, "theo": 7.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-07T10:36:53", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BDX1261218P00245000", "bid": 12.0, "bid_size": 17.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.015, "vega": 0.458, "theta": -0.0571, "rho": -0.3306, "theo": 14.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BDX1261218C00250000", "bid": 4.5, "bid_size": 17.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.2338, "open_interest": 8.0, "volume": 0.0, "delta": 0.3649, "gamma": 0.0144, "vega": 0.4395, "theta": -0.0551, "rho": 0.1837, "theo": 6.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-06-04T09:30:07", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BDX1261218P00250000", "bid": 15.0, "bid_size": 17.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0143, "vega": 0.4354, "theta": -0.0548, "rho": -0.3628, "theo": 17.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BDX1261218C00255000", "bid": 2.8, "bid_size": 17.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.2306, "open_interest": 6.0, "volume": 4.0, "delta": 0.3028, "gamma": 0.0132, "vega": 0.4095, "theta": -0.0516, "rho": 0.1541, "theo": 4.7811, "change": -1.63, "open": 4.9, "high": 4.9, "low": 4.67, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-09-18T11:04:05", "percent_change": -25.873, "prev_day_close": 4.74999988079071}, {"option": "BDX1261218P00255000", "bid": 18.5, "bid_size": 14.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0133, "vega": 0.4025, "theta": -0.052, "rho": -0.3806, "theo": 21.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BDX1261218C00260000", "bid": 1.5, "bid_size": 22.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.2246, "open_interest": 2.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0117, "vega": 0.374, "theta": -0.0478, "rho": 0.1286, "theo": 3.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-05T11:09:39", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BDX1261218P00260000", "bid": 22.0, "bid_size": 11.0, "ask": 26.3, "ask_size": 11.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0121, "vega": 0.363, "theta": -0.0493, "rho": -0.3838, "theo": 25.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BDX1261218C00265000", "bid": 0.9, "bid_size": 18.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.2358, "open_interest": 2.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0103, "vega": 0.3371, "theta": -0.0439, "rho": 0.1074, "theo": 3.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-03-18T09:31:54", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "BDX1261218P00265000", "bid": 26.0, "bid_size": 14.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.011, "vega": 0.3203, "theta": -0.0467, "rho": -0.375, "theo": 29.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "BDX1261218C00270000", "bid": 0.2, "bid_size": 1008.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.2495, "open_interest": 2.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0089, "vega": 0.3024, "theta": -0.0402, "rho": 0.09, "theo": 2.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "BDX1261218P00270000", "bid": 30.5, "bid_size": 12.0, "ask": 35.2, "ask_size": 10.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0099, "vega": 0.2812, "theta": -0.0444, "rho": -0.3475, "theo": 33.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "BDX1261218C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.2693, "open_interest": 4.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0077, "vega": 0.2701, "theta": -0.0366, "rho": 0.0752, "theo": 2.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-03-20T09:30:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218P00275000", "bid": 35.5, "bid_size": 9.0, "ask": 39.6, "ask_size": 9.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.009, "vega": 0.2392, "theta": -0.0426, "rho": -0.3172, "theo": 38.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BDX1261218C00280000", "bid": 0.1, "bid_size": 1008.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.2932, "open_interest": 8.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0066, "vega": 0.2399, "theta": -0.0334, "rho": 0.0637, "theo": 1.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-03-25T15:01:10", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BDX1261218P00280000", "bid": 40.5, "bid_size": 9.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0081, "vega": 0.1995, "theta": -0.0407, "rho": -0.2683, "theo": 43.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "BDX1261218C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3127, "open_interest": 4.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0057, "vega": 0.214, "theta": -0.0304, "rho": 0.0543, "theo": 1.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-03-20T09:30:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218P00285000", "bid": 45.5, "bid_size": 3.0, "ask": 49.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0073, "vega": 0.1643, "theta": -0.0394, "rho": -0.2357, "theo": 47.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "BDX1261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3331, "open_interest": 2.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0049, "vega": 0.1906, "theta": -0.0277, "rho": 0.0462, "theo": 1.1954, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218P00290000", "bid": 50.5, "bid_size": 2.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0065, "vega": 0.1286, "theta": -0.039, "rho": -0.1703, "theo": 52.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "BDX1261218C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0043, "vega": 0.1699, "theta": -0.0253, "rho": 0.0399, "theo": 1.0218, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218P00295000", "bid": 55.5, "bid_size": 2.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0054, "vega": 0.0974, "theta": -0.0354, "rho": -0.1487, "theo": 57.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "BDX1261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3718, "open_interest": 3.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0037, "vega": 0.1523, "theta": -0.0231, "rho": 0.0344, "theo": 0.8804, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218P00300000", "bid": 60.5, "bid_size": 7.0, "ask": 64.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0044, "vega": 0.0721, "theta": -0.0298, "rho": -0.0953, "theo": 62.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "BDX1261218C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3903, "open_interest": 3.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0032, "vega": 0.1365, "theta": -0.0212, "rho": 0.03, "theo": 0.7632, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218P00305000", "bid": 65.5, "bid_size": 7.0, "ask": 69.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0034, "vega": 0.0479, "theta": -0.0231, "rho": -0.0627, "theo": 67.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "BDX1261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.4081, "open_interest": 3.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0028, "vega": 0.1226, "theta": -0.0194, "rho": 0.0262, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218P00310000", "bid": 70.5, "bid_size": 7.0, "ask": 74.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0025, "vega": 0.0349, "theta": -0.0165, "rho": -0.0504, "theo": 72.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "BDX1261218C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.4255, "open_interest": 2.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0025, "vega": 0.1108, "theta": -0.0178, "rho": 0.0229, "theo": 0.5841, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218P00315000", "bid": 75.5, "bid_size": 7.0, "ask": 79.7, "ask_size": 7.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0017, "vega": 0.0202, "theta": -0.0098, "rho": -0.019, "theo": 77.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "BDX1261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 26.0, "iv": 0.384, "open_interest": 3.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0022, "vega": 0.0996, "theta": -0.0164, "rho": 0.0202, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BDX1261218P00320000", "bid": 80.5, "bid_size": 7.0, "ask": 84.7, "ask_size": 7.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0049, "rho": -0.013, "theo": 82.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "BDX1261218C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.4588, "open_interest": 3.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.002, "vega": 0.0903, "theta": -0.0151, "rho": 0.0179, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T10:07:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1261218P00325000", "bid": 85.5, "bid_size": 2.0, "ask": 90.0, "ask_size": 2.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0017, "rho": -0.0102, "theo": 87.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "BDX1261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0017, "vega": 0.0821, "theta": -0.014, "rho": 0.0159, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218P00330000", "bid": 90.5, "bid_size": 7.0, "ask": 94.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0043, "theta": 0.0, "rho": 0.0, "theo": 92.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "BDX1261218C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0015, "vega": 0.0744, "theta": -0.0129, "rho": 0.0142, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218P00335000", "bid": 95.5, "bid_size": 7.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0, "theo": 97.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "BDX1261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0014, "vega": 0.0678, "theta": -0.012, "rho": 0.0126, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 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": "BDX1261218P00340000", "bid": 100.5, "bid_size": 7.0, "ask": 105.0, "ask_size": 8.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "BDX1270115C00090000", "bid": 146.4, "bid_size": 7.0, "ask": 150.5, "ask_size": 8.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0002, "vega": 0.0273, "theta": -0.0102, "rho": 0.1853, "theo": 148.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.050003051758}, {"option": "BDX1270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 51.0, "iv": 1.0079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.035, "theta": -0.0117, "rho": -0.0083, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BDX1270115C00095000", "bid": 141.4, "bid_size": 7.0, "ask": 145.5, "ask_size": 7.0, "iv": 0.8569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.0297, "theta": -0.0107, "rho": 0.197, "theo": 143.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "BDX1270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 98.0, "iv": 1.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.0382, "theta": -0.0122, "rho": -0.0092, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 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": "BDX1270115C00100000", "bid": 136.7, "bid_size": 2.0, "ask": 140.5, "ask_size": 7.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0003, "vega": 0.0356, "theta": -0.0113, "rho": 0.2118, "theo": 138.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.099998474121}, {"option": "BDX1270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.9081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.0417, "theta": -0.0128, "rho": -0.0101, "theo": 0.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BDX1270115C00105000", "bid": 131.5, "bid_size": 7.0, "ask": 135.5, "ask_size": 7.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0003, "vega": 0.0386, "theta": -0.012, "rho": 0.2227, "theo": 133.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.150001525879}, {"option": "BDX1270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0004, "vega": 0.0457, "theta": -0.0134, "rho": -0.0111, "theo": 0.4954, "change": 0.0, "open": 0.0, "high": 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": "BDX1270115C00110000", "bid": 126.3, "bid_size": 7.0, "ask": 130.5, "ask_size": 7.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0004, "vega": 0.0418, "theta": -0.0127, "rho": 0.2332, "theo": 128.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "BDX1270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0004, "vega": 0.0501, "theta": -0.014, "rho": -0.0122, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 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": "BDX1270115C00115000", "bid": 121.5, "bid_size": 9.0, "ask": 125.5, "ask_size": 9.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0004, "vega": 0.0453, "theta": -0.0134, "rho": 0.2435, "theo": 123.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "BDX1270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.0548, "theta": -0.0147, "rho": -0.0135, "theo": 0.5695, "change": 0.0, "open": 0.0, "high": 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": "BDX1270115C00120000", "bid": 116.6, "bid_size": 9.0, "ask": 120.5, "ask_size": 9.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0005, "vega": 0.0518, "theta": -0.0142, "rho": 0.2536, "theo": 118.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "BDX1270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.8385, "open_interest": 1.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0005, "vega": 0.0599, "theta": -0.0155, "rho": -0.0149, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-30T10:29:54", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1270115C00125000", "bid": 111.6, "bid_size": 9.0, "ask": 116.0, "ask_size": 10.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0006, "vega": 0.0582, "theta": -0.015, "rho": 0.2693, "theo": 113.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "BDX1270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.6981, "open_interest": 52.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0006, "vega": 0.0657, "theta": -0.0163, "rho": -0.0165, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BDX1270115C00130000", "bid": 106.8, "bid_size": 9.0, "ask": 111.0, "ask_size": 10.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0006, "vega": 0.0633, "theta": -0.016, "rho": 0.2791, "theo": 108.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "BDX1270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.7548, "open_interest": 2.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0007, "vega": 0.0722, "theta": -0.0171, "rho": -0.0184, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-04-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1270115C00135000", "bid": 102.1, "bid_size": 7.0, "ask": 106.0, "ask_size": 10.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0007, "vega": 0.0689, "theta": -0.017, "rho": 0.2887, "theo": 103.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.099998474121}, {"option": "BDX1270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.7152, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0008, "vega": 0.0796, "theta": -0.0181, "rho": -0.0205, "theo": 0.775, "change": 0.0, "open": 0.0, "high": 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": "BDX1270115C00140000", "bid": 97.0, "bid_size": 9.0, "ask": 101.0, "ask_size": 10.0, "iv": 0.5368, "open_interest": 3.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0008, "vega": 0.0789, "theta": -0.018, "rho": 0.2981, "theo": 99.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "BDX1270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.677, "open_interest": 4.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0009, "vega": 0.0873, "theta": -0.0191, "rho": -0.0228, "theo": 0.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-05-21T10:27:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1270115C00145000", "bid": 92.2, "bid_size": 7.0, "ask": 96.0, "ask_size": 9.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.001, "vega": 0.0878, "theta": -0.0192, "rho": 0.3154, "theo": 94.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "BDX1270115P00145000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.6433, "open_interest": 4.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.001, "vega": 0.0961, "theta": -0.0202, "rho": -0.0254, "theo": 0.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-05-28T09:31:54", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BDX1270115C00150000", "bid": 87.2, "bid_size": 8.0, "ask": 91.0, "ask_size": 9.0, "iv": 0.4758, "open_interest": 1.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0011, "vega": 0.0959, "theta": -0.0204, "rho": 0.3242, "theo": 89.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-02-27T13:13:11", "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "BDX1270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.6044, "open_interest": 3.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0012, "vega": 0.106, "theta": -0.0213, "rho": -0.0286, "theo": 1.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-10T15:58:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1270115C00155000", "bid": 82.2, "bid_size": 9.0, "ask": 86.0, "ask_size": 9.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0013, "vega": 0.1063, "theta": -0.0218, "rho": 0.3327, "theo": 84.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "BDX1270115P00155000", "bid": 0.35, "bid_size": 1.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.5798, "open_interest": 2.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0014, "vega": 0.1174, "theta": -0.0226, "rho": -0.0321, "theo": 1.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "BDX1270115C00160000", "bid": 77.5, "bid_size": 7.0, "ask": 81.5, "ask_size": 10.0, "iv": 0.4478, "open_interest": 1.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0015, "vega": 0.1216, "theta": -0.0232, "rho": 0.3515, "theo": 79.5561, "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": 79.7999992370606}, {"option": "BDX1270115P00160000", "bid": 0.25, "bid_size": 1.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.5429, "open_interest": 3.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0016, "vega": 0.1295, "theta": -0.024, "rho": -0.0361, "theo": 1.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-30T09:30:36", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BDX1270115C00165000", "bid": 72.7, "bid_size": 7.0, "ask": 76.5, "ask_size": 10.0, "iv": 0.4227, "open_interest": 1.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0018, "vega": 0.1334, "theta": -0.0248, "rho": 0.359, "theo": 74.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.9, "last_trade_time": "2026-02-17T11:24:25", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "BDX1270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.5031, "open_interest": 12.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0018, "vega": 0.1433, "theta": -0.0254, "rho": -0.0409, "theo": 1.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-04-10T15:32:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1270115C00170000", "bid": 67.7, "bid_size": 9.0, "ask": 71.5, "ask_size": 9.0, "iv": 0.3903, "open_interest": 3.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0021, "vega": 0.1494, "theta": -0.0265, "rho": 0.3659, "theo": 69.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-07-28T09:38:03", "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "BDX1270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.471, "open_interest": 5.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0021, "vega": 0.1596, "theta": -0.027, "rho": -0.0466, "theo": 1.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-05-06T10:53:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1270115C00175000", "bid": 63.1, "bid_size": 7.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.3903, "open_interest": 14.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0024, "vega": 0.1684, "theta": -0.0283, "rho": 0.3852, "theo": 65.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "BDX1270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0024, "vega": 0.1766, "theta": -0.0288, "rho": -0.0527, "theo": 1.6861, "change": 0.0, "open": 0.0, "high": 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": "BDX1270115C00180000", "bid": 58.0, "bid_size": 9.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.3556, "open_interest": 1.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0028, "vega": 0.1855, "theta": -0.0302, "rho": 0.3902, "theo": 60.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "BDX1270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.4087, "open_interest": 238.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0028, "vega": 0.1962, "theta": -0.0306, "rho": -0.0604, "theo": 1.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-02-18T11:28:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1270115C00185000", "bid": 53.2, "bid_size": 9.0, "ask": 57.5, "ask_size": 10.0, "iv": 0.3447, "open_interest": 2.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0033, "vega": 0.2113, "theta": -0.0322, "rho": 0.4095, "theo": 55.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-08-11T14:00:59", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "BDX1270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.3785, "open_interest": 9.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0033, "vega": 0.2186, "theta": -0.0326, "rho": -0.069, "theo": 2.1427, "change": 0.0, "open": 0.0, "high": 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": "BDX1270115C00190000", "bid": 48.6, "bid_size": 9.0, "ask": 52.5, "ask_size": 9.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0038, "vega": 0.2334, "theta": -0.0344, "rho": 0.4116, "theo": 51.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "BDX1270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.3487, "open_interest": 7.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0039, "vega": 0.2426, "theta": -0.0348, "rho": -0.0795, "theo": 2.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-02-11T09:47:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1270115C00195000", "bid": 43.9, "bid_size": 9.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.311, "open_interest": 2.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0045, "vega": 0.2638, "theta": -0.0367, "rho": 0.4289, "theo": 46.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-30T10:35:51", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "BDX1270115P00195000", "bid": 0.2, "bid_size": 1009.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.3232, "open_interest": 29.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0045, "vega": 0.2708, "theta": -0.0371, "rho": -0.0918, "theo": 2.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-04-17T14:37:26", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "BDX1270115C00200000", "bid": 39.8, "bid_size": 9.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.3066, "open_interest": 6.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0052, "vega": 0.2916, "theta": -0.0391, "rho": 0.4265, "theo": 41.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-07-14T15:10:52", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "BDX1270115P00200000", "bid": 0.1, "bid_size": 1009.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.292, "open_interest": 3.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0053, "vega": 0.2999, "theta": -0.0395, "rho": -0.1064, "theo": 3.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-28T09:30:12", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BDX1270115C00210000", "bid": 31.5, "bid_size": 9.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.2906, "open_interest": 126.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0071, "vega": 0.3619, "theta": -0.044, "rho": 0.4345, "theo": 33.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-08-06T15:59:12", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "BDX1270115P00210000", "bid": 1.5, "bid_size": 17.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.2629, "open_interest": 43.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0071, "vega": 0.3678, "theta": -0.0444, "rho": -0.1441, "theo": 4.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.34, "last_trade_time": "2026-05-19T13:12:32", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BDX1270115C00220000", "bid": 23.8, "bid_size": 9.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.2543, "open_interest": 25.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0093, "vega": 0.436, "theta": -0.0485, "rho": 0.4324, "theo": 24.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-09-04T11:36:35", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "BDX1270115P00220000", "bid": 3.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.237, "open_interest": 47.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0094, "vega": 0.4413, "theta": -0.0492, "rho": -0.1954, "theo": 6.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-11T10:01:55", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BDX1270115C00230000", "bid": 17.1, "bid_size": 9.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.2454, "open_interest": 161.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0115, "vega": 0.501, "theta": -0.0516, "rho": 0.4049, "theo": 17.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-04T11:54:10", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "BDX1270115P00230000", "bid": 6.0, "bid_size": 17.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.2264, "open_interest": 5.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0117, "vega": 0.5034, "theta": -0.0525, "rho": -0.2639, "theo": 8.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-11T10:03:17", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BDX1270115C00240000", "bid": 11.3, "bid_size": 12.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.2352, "open_interest": 185.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0129, "vega": 0.5324, "theta": -0.0517, "rho": 0.3464, "theo": 11.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-15T12:06:20", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BDX1270115P00240000", "bid": 10.5, "bid_size": 16.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0132, "vega": 0.5314, "theta": -0.0528, "rho": -0.3438, "theo": 12.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BDX1270115C00250000", "bid": 7.1, "bid_size": 11.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2279, "open_interest": 977.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0127, "vega": 0.5131, "theta": -0.0483, "rho": 0.2709, "theo": 7.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-09-15T12:22:20", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BDX1270115P00250000", "bid": 16.0, "bid_size": 9.0, "ask": 20.4, "ask_size": 9.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.623, "gamma": 0.013, "vega": 0.5054, "theta": -0.0494, "rho": -0.4171, "theo": 18.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BDX1270115C00260000", "bid": 4.2, "bid_size": 5.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.2244, "open_interest": 119.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0111, "vega": 0.4519, "theta": -0.0424, "rho": 0.1983, "theo": 4.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-15T11:55:26", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BDX1270115P00260000", "bid": 23.0, "bid_size": 9.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0115, "vega": 0.4338, "theta": -0.044, "rho": -0.4556, "theo": 25.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BDX1270115C00270000", "bid": 2.4, "bid_size": 5.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.2245, "open_interest": 47.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0089, "vega": 0.3744, "theta": -0.0356, "rho": 0.1407, "theo": 3.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-09T11:07:26", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BDX1270115P00270000", "bid": 31.0, "bid_size": 10.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0098, "vega": 0.3455, "theta": -0.039, "rho": -0.4398, "theo": 34.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "BDX1270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.2527, "open_interest": 184.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0068, "vega": 0.3004, "theta": -0.0293, "rho": 0.0995, "theo": 2.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-06-03T12:02:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1270115P00280000", "bid": 40.5, "bid_size": 9.0, "ask": 44.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0084, "vega": 0.2487, "theta": -0.0359, "rho": -0.3402, "theo": 43.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "BDX1270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2888, "open_interest": 3.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0052, "vega": 0.2385, "theta": -0.0239, "rho": 0.0713, "theo": 1.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-04T09:30:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1270115P00290000", "bid": 50.5, "bid_size": 7.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.007, "vega": 0.1519, "theta": -0.0343, "rho": -0.208, "theo": 52.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "BDX1270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0039, "vega": 0.1886, "theta": -0.0195, "rho": 0.0517, "theo": 1.0149, "change": 0.0, "open": 0.0, "high": 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": "BDX1270115P00300000", "bid": 60.5, "bid_size": 3.0, "ask": 64.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0046, "vega": 0.0705, "theta": -0.0271, "rho": -0.1011, "theo": 62.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "BDX1280121C00090000", "bid": 147.0, "bid_size": 1.0, "ask": 151.5, "ask_size": 7.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0788, "theta": 0.0, "rho": 0.9964, "theo": 149.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "BDX1280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.388, "open_interest": 33.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0872, "theta": -0.0037, "rho": -0.0435, "theo": 0.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T11:07:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BDX1280121C00095000", "bid": 142.0, "bid_size": 7.0, "ask": 147.0, "ask_size": 8.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0935, "theta": 0.0, "rho": 1.0488, "theo": 144.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "BDX1280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.5555, "open_interest": 2.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0003, "vega": 0.0981, "theta": -0.004, "rho": -0.0499, "theo": 0.6543, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00100000", "bid": 137.5, "bid_size": 7.0, "ask": 142.5, "ask_size": 8.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0003, "vega": 0.1042, "theta": 0.0, "rho": 1.0994, "theo": 140.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "BDX1280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.1105, "theta": -0.0044, "rho": -0.057, "theo": 0.7403, "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": 2.5}, {"option": "BDX1280121C00105000", "bid": 133.0, "bid_size": 1.0, "ask": 137.5, "ask_size": 7.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0004, "vega": 0.1157, "theta": 0.0, "rho": 1.1494, "theo": 135.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "BDX1280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.5031, "open_interest": 1.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0004, "vega": 0.1248, "theta": -0.0048, "rho": -0.0652, "theo": 0.8391, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00110000", "bid": 128.5, "bid_size": 1.0, "ask": 133.0, "ask_size": 7.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0005, "vega": 0.135, "theta": 0.0, "rho": 1.2, "theo": 131.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "BDX1280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0005, "vega": 0.1405, "theta": -0.0053, "rho": -0.0751, "theo": 0.9522, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00115000", "bid": 124.0, "bid_size": 7.0, "ask": 128.5, "ask_size": 9.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0005, "vega": 0.1504, "theta": 0.0, "rho": 1.2471, "theo": 126.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "BDX1280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0006, "vega": 0.1572, "theta": -0.0058, "rho": -0.0855, "theo": 1.0829, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00120000", "bid": 119.0, "bid_size": 8.0, "ask": 124.0, "ask_size": 10.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0006, "vega": 0.1684, "theta": 0.0, "rho": 1.2932, "theo": 121.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "BDX1280121P00120000", "bid": 0.5, "bid_size": 6.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.4437, "open_interest": 12.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0006, "vega": 0.1765, "theta": -0.0064, "rho": -0.0981, "theo": 1.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T09:32:19", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BDX1280121C00125000", "bid": 114.5, "bid_size": 8.0, "ask": 119.5, "ask_size": 10.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0007, "vega": 0.1915, "theta": 0.0, "rho": 1.3408, "theo": 117.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.2, "last_trade_time": "2026-02-10T10:36:48", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "BDX1280121P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0008, "vega": 0.1984, "theta": -0.0069, "rho": -0.1119, "theo": 1.4036, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00130000", "bid": 110.0, "bid_size": 8.0, "ask": 115.0, "ask_size": 10.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0008, "vega": 0.2126, "theta": 0.0, "rho": 1.3826, "theo": 112.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "BDX1280121P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.3924, "open_interest": 1.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0009, "vega": 0.2207, "theta": -0.0076, "rho": -0.1278, "theo": 1.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-02-11T13:25:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1280121C00135000", "bid": 105.5, "bid_size": 13.0, "ask": 110.5, "ask_size": 10.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.001, "vega": 0.2405, "theta": 0.0, "rho": 1.4284, "theo": 108.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "BDX1280121P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.373, "open_interest": 2.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.001, "vega": 0.2462, "theta": -0.0083, "rho": -0.1455, "theo": 1.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-05-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BDX1280121C00140000", "bid": 101.0, "bid_size": 13.0, "ask": 106.0, "ask_size": 10.0, "iv": 0.3179, "open_interest": 3.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0011, "vega": 0.2664, "theta": 0.0, "rho": 1.4656, "theo": 104.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-02-10T11:00:50", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "BDX1280121P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.3541, "open_interest": 3.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0011, "vega": 0.2749, "theta": -0.009, "rho": -0.166, "theo": 2.0831, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00145000", "bid": 97.0, "bid_size": 7.0, "ask": 101.5, "ask_size": 9.0, "iv": 0.3193, "open_interest": 3.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0012, "vega": 0.2975, "theta": 0.0, "rho": 1.5003, "theo": 99.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.0, "last_trade_time": "2026-08-19T10:11:10", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "BDX1280121P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0013, "vega": 0.304, "theta": -0.0098, "rho": -0.1888, "theo": 2.3798, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00150000", "bid": 92.5, "bid_size": 7.0, "ask": 97.0, "ask_size": 9.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0014, "vega": 0.3293, "theta": -0.0002, "rho": 1.5395, "theo": 95.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-05-20T15:59:36", "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "BDX1280121P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0014, "vega": 0.337, "theta": -0.0107, "rho": -0.2145, "theo": 2.7174, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00155000", "bid": 88.0, "bid_size": 10.0, "ask": 93.0, "ask_size": 10.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0016, "vega": 0.3646, "theta": -0.0016, "rho": 1.5745, "theo": 90.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "BDX1280121P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3012, "open_interest": 1.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0016, "vega": 0.373, "theta": -0.0116, "rho": -0.2429, "theo": 3.1041, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00160000", "bid": 84.0, "bid_size": 7.0, "ask": 88.5, "ask_size": 8.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0018, "vega": 0.4014, "theta": -0.0031, "rho": 1.6021, "theo": 86.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "BDX1280121P00160000", "bid": 0.5, "bid_size": 405.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.2985, "open_interest": 3.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0018, "vega": 0.4088, "theta": -0.0125, "rho": -0.2739, "theo": 3.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-05-07T09:30:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BDX1280121C00165000", "bid": 79.5, "bid_size": 10.0, "ask": 84.5, "ask_size": 10.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.002, "vega": 0.4407, "theta": -0.0045, "rho": 1.6368, "theo": 82.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "BDX1280121P00165000", "bid": 1.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.2941, "open_interest": 5.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.002, "vega": 0.4498, "theta": -0.0135, "rho": -0.3091, "theo": 4.0454, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00170000", "bid": 75.5, "bid_size": 10.0, "ask": 80.5, "ask_size": 10.0, "iv": 0.2953, "open_interest": 4.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0022, "vega": 0.482, "theta": -0.006, "rho": 1.7661, "theo": 78.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-03-10T09:57:55", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "BDX1280121P00170000", "bid": 1.5, "bid_size": 15.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.2885, "open_interest": 12.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0023, "vega": 0.4919, "theta": -0.0146, "rho": -0.3489, "theo": 4.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-05-07T09:30:14", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BDX1280121C00175000", "bid": 71.5, "bid_size": 10.0, "ask": 76.5, "ask_size": 10.0, "iv": 0.2919, "open_interest": 1.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0024, "vega": 0.5246, "theta": -0.0075, "rho": 1.787, "theo": 74.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.9, "last_trade_time": "2026-08-20T15:12:55", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "BDX1280121P00175000", "bid": 2.5, "bid_size": 15.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.2867, "open_interest": 2.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0025, "vega": 0.534, "theta": -0.0156, "rho": -0.3896, "theo": 5.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-02-13T12:34:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BDX1280121C00180000", "bid": 67.5, "bid_size": 8.0, "ask": 72.5, "ask_size": 10.0, "iv": 0.2871, "open_interest": 6.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0027, "vega": 0.5682, "theta": -0.009, "rho": 1.7965, "theo": 70.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-02-12T14:57:49", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "BDX1280121P00180000", "bid": 3.0, "bid_size": 15.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0028, "vega": 0.5802, "theta": -0.0167, "rho": -0.4379, "theo": 5.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BDX1280121C00185000", "bid": 64.0, "bid_size": 2.0, "ask": 68.5, "ask_size": 9.0, "iv": 0.2854, "open_interest": 1.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.003, "vega": 0.6135, "theta": -0.0105, "rho": 1.8001, "theo": 66.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-08-11T14:00:59", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "BDX1280121P00185000", "bid": 4.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0031, "vega": 0.6249, "theta": -0.0178, "rho": -0.4859, "theo": 6.8042, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121C00190000", "bid": 60.0, "bid_size": 10.0, "ask": 65.0, "ask_size": 10.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0032, "vega": 0.659, "theta": -0.012, "rho": 1.7983, "theo": 62.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "BDX1280121P00190000", "bid": 5.0, "bid_size": 15.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.2802, "open_interest": 51.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0034, "vega": 0.6715, "theta": -0.019, "rho": -0.5407, "theo": 7.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-08-03T12:22:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BDX1280121C00195000", "bid": 56.5, "bid_size": 7.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.2777, "open_interest": 6.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0035, "vega": 0.7046, "theta": -0.0135, "rho": 1.7916, "theo": 58.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-08-11T15:06:59", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "BDX1280121P00195000", "bid": 6.0, "bid_size": 15.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0037, "vega": 0.7206, "theta": -0.0201, "rho": -0.5967, "theo": 8.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BDX1280121C00200000", "bid": 53.0, "bid_size": 2.0, "ask": 57.5, "ask_size": 9.0, "iv": 0.2754, "open_interest": 6.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0038, "vega": 0.7503, "theta": -0.015, "rho": 1.7782, "theo": 55.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-02-11T11:09:42", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "BDX1280121P00200000", "bid": 7.5, "bid_size": 11.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.2743, "open_interest": 3.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.004, "vega": 0.7644, "theta": -0.0212, "rho": -0.6545, "theo": 9.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.71, "last_trade_time": "2026-07-28T14:16:59", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BDX1280121C00210000", "bid": 46.0, "bid_size": 10.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.2701, "open_interest": 31.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0043, "vega": 0.8371, "theta": -0.0177, "rho": 1.7364, "theo": 48.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-08-25T13:22:38", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "BDX1280121P00210000", "bid": 10.0, "bid_size": 15.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.2665, "open_interest": 1.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0046, "vega": 0.8525, "theta": -0.0233, "rho": -0.7779, "theo": 12.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-08-07T13:45:28", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BDX1280121C00220000", "bid": 40.0, "bid_size": 7.0, "ask": 44.5, "ask_size": 9.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0048, "vega": 0.9151, "theta": -0.0201, "rho": 1.6732, "theo": 42.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "BDX1280121P00220000", "bid": 13.5, "bid_size": 14.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.2643, "open_interest": 2.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0052, "vega": 0.93, "theta": -0.0251, "rho": -0.9062, "theo": 15.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.16, "last_trade_time": "2026-07-28T14:16:59", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BDX1280121C00230000", "bid": 34.5, "bid_size": 1.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.2638, "open_interest": 3.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0053, "vega": 0.9802, "theta": -0.0221, "rho": 1.5904, "theo": 36.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-08-11T15:06:59", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "BDX1280121P00230000", "bid": 17.0, "bid_size": 15.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.2566, "open_interest": 3.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0058, "vega": 0.9896, "theta": -0.0267, "rho": -1.0338, "theo": 19.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.13, "last_trade_time": "2026-08-07T13:45:28", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BDX1280121C00240000", "bid": 29.0, "bid_size": 7.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.2571, "open_interest": 22.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0056, "vega": 1.0286, "theta": -0.0236, "rho": 1.492, "theo": 31.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.69, "last_trade_time": "2026-08-07T15:49:44", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "BDX1280121P00240000", "bid": 22.0, "bid_size": 11.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0063, "vega": 1.0275, "theta": -0.0278, "rho": -1.1459, "theo": 24.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BDX1280121C00250000", "bid": 24.5, "bid_size": 7.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.2554, "open_interest": 19.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0058, "vega": 1.058, "theta": -0.0245, "rho": 1.3828, "theo": 26.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-05-08T11:58:24", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BDX1280121P00250000", "bid": 27.0, "bid_size": 12.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0068, "vega": 1.0398, "theta": -0.0286, "rho": -1.2403, "theo": 29.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BDX1280121C00260000", "bid": 20.5, "bid_size": 6.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.2537, "open_interest": 48.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.006, "vega": 1.0679, "theta": -0.025, "rho": 1.2669, "theo": 22.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-09-11T15:37:44", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BDX1280121P00260000", "bid": 32.5, "bid_size": 12.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0071, "vega": 1.0238, "theta": -0.0288, "rho": -1.3126, "theo": 34.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "BDX1280121C00270000", "bid": 16.5, "bid_size": 15.0, "ask": 21.5, "ask_size": 16.0, "iv": 0.25, "open_interest": 47.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.006, "vega": 1.0588, "theta": -0.0248, "rho": 1.1469, "theo": 18.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.24, "last_trade_time": "2026-02-13T14:38:32", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BDX1280121P00270000", "bid": 39.0, "bid_size": 10.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0073, "vega": 0.9759, "theta": -0.0284, "rho": -1.3282, "theo": 41.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "BDX1280121C00280000", "bid": 13.5, "bid_size": 7.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.2468, "open_interest": 1.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0058, "vega": 1.0324, "theta": -0.0243, "rho": 1.0274, "theo": 15.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-09-03T10:06:33", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BDX1280121P00280000", "bid": 46.0, "bid_size": 10.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0074, "vega": 0.8987, "theta": -0.0276, "rho": -1.2962, "theo": 48.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "BDX1280121C00290000", "bid": 10.5, "bid_size": 15.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0056, "vega": 0.9923, "theta": -0.0234, "rho": 0.913, "theo": 13.1206, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121P00290000", "bid": 53.5, "bid_size": 10.0, "ask": 58.0, "ask_size": 9.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0077, "vega": 0.7911, "theta": -0.0272, "rho": -1.1938, "theo": 56.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "BDX1280121C00300000", "bid": 8.5, "bid_size": 10.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0053, "vega": 0.9407, "theta": -0.0222, "rho": 0.8045, "theo": 10.8886, "change": 0.0, "open": 0.0, "high": 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": "BDX1280121P00300000", "bid": 62.0, "bid_size": 2.0, "ask": 66.5, "ask_size": 10.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0081, "vega": 0.6463, "theta": -0.0276, "rho": -1.0202, "theo": 64.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "BDX1280121C00310000", "bid": 6.5, "bid_size": 15.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.005, "vega": 0.8806, "theta": -0.0207, "rho": 0.7028, "theo": 9.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BDX1280121P00310000", "bid": 71.0, "bid_size": 2.0, "ask": 75.5, "ask_size": 10.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0086, "vega": 0.4589, "theta": -0.029, "rho": -0.6644, "theo": 73.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}], "symbol": "BDX", "security_type": "stock", "exchange_id": 3, "current_price": 180.94, "price_change": -0.44, "price_change_percent": -0.2432, "bid": 176.0, "ask": 183.45, "bid_size": 100, "ask_size": 100, "open": 179.77, "high": 182.615, "low": 179.42, "close": 180.94, "prev_day_close": 180.94, "volume": 6416942, "iv30": 24.613, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "BDX"}